Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol  
 
STOCK PRICE
 
STOCK VOLUME
Filter Options
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from April 18, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Expiry Days Strike Call Put Net
IVol
IVol Price Volume IVol Price Volume
1 GE 152.94 6.0M 3 May '24 15 152.50 2.935 35.95 1 0.393 4.62 11 2.5424
2 JRVR 9.21 690K 16 Aug '24 120 7.50 2.272 4.97 100 0.746 0.70 9 1.5265
3 DJT 33.19 17.7M 24 May '24 36 33.00 1.274 5.35 14 2.763 11.00 2 -1.4888
4 DJT 33.19 17.7M 10 May '24 22 33.00 1.508 4.96 4 2.865 9.00 27 -1.3566
5 LCID 2.44 20.6M 21 Aug '26 855 2.00 0.371 1.06 151 1.644 1.10 100 -1.2738
6 DJT 33.19 17.7M 3 May '24 15 33.50 1.738 4.51 12 2.924 7.92 1 -1.1861
7 VFS 2.71 2.4M 17 May '24 29 3.00 0.741 0.12 13 1.908 0.76 83 -1.1671
8 CXAI 3.17 4.7M 17 May '24 29 5.00 2.127 0.30 37 0.972 1.85 5 1.1551
9 GOEV 3.00 5.7M 16 Aug '24 120 2.50 1.003 0.91 6 2.142 1.02 11 -1.1390
10 DJT 33.19 17.7M 3 May '24 15 33.00 1.767 4.80 71 2.878 7.50 34 -1.1119
11 CGC 7.83 16.4M 18 Oct '24 183 8.00 0.778 1.68 411 1.699 3.59 20 -0.9212
12 GOEV 3.00 5.7M 17 May '24 29 3.50 1.104 0.20 420 2.010 1.00 25 -0.9061
13 NOK 3.45 21.2M 21 Jun '24 64 3.00 1.201 0.89 5 0.313 0.03 288 0.8884
14 DJT 33.19 17.7M 26 Apr '24 8 33.00 1.953 3.90 270 2.832 5.40 200 -0.8790
15 CGC 7.83 16.4M 31 May '24 43 8.00 1.086 1.09 22 1.943 2.15 1 -0.8569
16 DJT 33.19 17.7M 26 Apr '24 8 33.50 1.989 3.75 70 2.836 5.70 31 -0.8470
17 GOEV 3.00 5.7M 17 May '24 29 3.00 1.250 0.42 1,206 2.076 0.69 19 -0.8263
18 GOEV 3.00 5.7M 17 May '24 29 2.50 1.194 0.67 2,619 1.997 0.39 161 -0.8033
19 ACET 2.02 927K 19 Jul '24 92 2.50 1.741 0.55 2 0.956 0.70 1 0.7854
20 CGC 7.83 16.4M 21 Jun '24 64 8.00 1.062 1.31 585 1.847 2.46 12 -0.7847
21 BITO 27.75 9.3M 17 Jan '25 274 28.00 0.474 4.76 115 1.247 11.00 3 -0.7736
22 CGC 7.83 16.4M 19 Jul '24 92 8.00 0.970 1.45 251 1.743 2.75 2 -0.7728
23 NOTV 4.70 633K 17 May '24 29 5.00 1.840 0.85 6 1.084 0.75 3 0.7558
24 CGC 7.83 16.4M 17 May '24 29 8.00 1.313 1.08 564 2.069 1.90 135 -0.7557
25 CGC 7.83 16.4M 24 May '24 36 8.00 1.245 1.15 19 1.995 2.03 1 -0.7504
26 GERN 3.73 9.7M 3 May '24 15 4.00 1.117 0.23 14 0.430 0.31 7 0.6875
27 BYND 6.40 1.7M 16 Aug '24 120 6.00 0.836 1.40 4 1.502 1.85 11 -0.6668
28 LUNR 5.31 1.6M 26 Apr '24 8 5.50 0.762 0.16 45 1.409 0.55 15 -0.6461
29 NYCB 2.96 9.3M 26 Apr '24 8 2.50 1.602 0.55 3 0.995 0.03 23 0.6071
30 PROK 2.40 1.5M 19 Jul '24 92 2.50 1.966 0.88 5 1.359 0.70 1 0.6060
31 CGC 7.83 16.4M 10 May '24 22 7.50 1.373 1.20 55 1.978 1.31 26 -0.6043
32 IVZ 15.27 2.9M 17 May '24 29 16.00 0.318 0.27 28 0.920 2.00 1 -0.6013
33 NNOX 9.07 810K 16 Jan '26 638 7.50 0.544 3.76 1 1.129 2.95 10 -0.5842
34 CGC 7.83 16.4M 3 May '24 15 7.50 1.548 1.13 100 2.128 1.15 40 -0.5798
35 ABEO 7.53 246K 20 Sep '24 155 7.50 1.794 3.35 70 1.214 2.25 7 0.5796
36 CGC 7.83 16.4M 31 May '24 43 7.50 1.215 1.44 12 1.784 1.68 5 -0.5695
37 VFS 2.71 2.4M 26 Apr '24 8 3.00 0.911 0.05 87 1.479 0.42 8 -0.5680
38 CXAI 3.17 4.7M 21 Jun '24 64 5.00 1.584 0.38 82 1.033 1.95 11 0.5509
39 ABOS 3.16 636K 17 May '24 29 2.50 1.598 0.90 2 1.047 0.10 1 0.5507
40 ACB 6.54 8.7M 3 May '24 15 6.50 1.403 0.76 97 1.943 1.00 2 -0.5402
41 EXK 2.53 4.3M 16 Aug '24 120 2.50 0.706 0.42 84 1.241 0.68 30 -0.5343
42 HTZ 5.99 8.9M 18 Dec '26 974 5.00 0.395 2.87 56 0.928 1.45 5 -0.5330
43 AG 6.77 6.7M 18 Dec '26 974 7.00 0.428 2.75 5 0.960 2.35 1 -0.5319
44 CONY 23.38 561K 17 May '24 29 24.00 0.501 1.05 3 1.026 3.04 22 -0.5248
45 MPW 4.99 15.8M 26 Apr '24 8 4.50 0.469 0.50 1,637 0.975 0.10 1,454 -0.5063
46 VFS 2.71 2.4M 26 Apr '24 8 2.50 0.571 0.23 24 1.068 0.08 63 -0.4976
47 LCID 2.44 20.6M 17 Jan '25 274 2.00 0.675 0.79 14 1.171 0.62 10,001 -0.4964
48 CUTR 2.30 1.1M 17 May '24 29 2.00 1.547 0.54 445 2.040 0.35 100 -0.4931
49 ANNX 4.44 1.4M 17 May '24 29 5.00 2.019 0.80 205 2.507 1.60 18 -0.4886
50 NRXP 3.02 763K 17 May '24 29 5.00 2.115 0.25 51 1.632 2.10 2 0.4825
51 CGC 7.83 16.4M 3 May '24 15 8.00 1.589 0.93 684 2.067 1.40 34 -0.4788
52 VFS 2.71 2.4M 3 May '24 15 3.00 0.749 0.07 23 1.224 0.45 1 -0.4758
53 HUMA 3.59 5.7M 17 May '24 29 2.50 1.804 1.30 134 1.337 0.10 255 0.4673
54 TSLA 149.90 93.9M 18 Dec '26 974 150.00 0.346 57.55 397 0.803 40.20 160 -0.4579
55 BIG 3.66 863K 16 Jan '26 638 5.00 0.906 1.50 4 1.362 2.80 1 -0.4561
56 CGC 7.83 16.4M 26 Apr '24 8 7.50 1.714 0.95 542 2.166 0.82 1,960 -0.4520
57 TXG 28.95 3.0M 17 May '24 29 25.00 1.316 6.25 103 0.867 1.10 4 0.4491
58 ORMP 2.20 241K 17 May '24 29 2.50 1.042 0.15 6 0.596 0.35 4 0.4458
59 LCID 2.44 20.6M 17 Jan '25 274 2.50 0.717 0.60 19 1.161 0.93 2,550 -0.4449
60 BYND 6.40 1.7M 10 May '24 22 6.00 1.142 0.91 2 1.587 0.77 9 -0.4449
61 ZIM 9.86 1.9M 16 Jan '26 638 10.00 0.416 2.74 51 0.860 3.30 1 -0.4445
62 MPW 4.99 15.8M 16 Jan '26 638 5.00 0.424 1.43 158 0.868 1.65 28 -0.4438
63 OMGA 2.42 364K 17 May '24 29 2.50 1.599 0.40 10 1.158 0.36 2 0.4409
64 CGC 7.83 16.4M 26 Apr '24 8 8.00 1.785 0.75 1,430 2.220 1.12 91 -0.4342
65 MPW 4.99 15.8M 26 Apr '24 8 5.00 0.474 0.14 1,440 0.899 0.27 510 -0.4248
66 MPW 4.99 15.8M 3 May '24 15 4.50 0.586 0.55 611 1.011 0.19 453 -0.4244
67 AMC 2.92 13.8M 16 Jan '26 638 3.00 0.811 1.31 139 1.234 1.42 1 -0.4229
68 BYND 6.40 1.7M 10 May '24 22 6.50 1.141 0.67 35 1.561 1.03 4 -0.4198
69 RILY 19.75 590K 17 May '24 29 20.00 1.246 2.65 293 1.661 3.80 563 -0.4146
70 LUNR 5.31 1.6M 3 May '24 15 5.00 0.640 0.45 136 1.052 0.30 4 -0.4126
71 MPW 4.99 15.8M 10 May '24 22 4.50 0.600 0.59 90 1.004 0.26 121 -0.4034
72 SQQQ 12.10 170.4M 16 Jan '26 638 12.00 0.523 4.05 13 0.923 4.20 1 -0.3998
73 ASTS 2.14 3.1M 16 Jan '26 638 2.00 0.787 1.00 7 1.183 0.88 1 -0.3949
74 SOUN 3.83 14.1M 16 Jan '26 638 4.00 0.949 1.92 25 1.344 2.05 1 -0.3947
75 LCID 2.44 20.6M 24 May '24 36 2.00 0.732 0.49 400 1.111 0.14 855 -0.3786
76 SAVE 4.03 4.5M 26 Apr '24 8 4.50 1.061 0.10 764 0.683 0.50 262 0.3774
77 BYND 6.40 1.7M 17 May '24 29 6.00 1.157 1.02 1 1.531 0.87 87 -0.3740
78 ABR 12.48 4.5M 16 Jan '26 638 12.50 0.406 1.50 2 0.778 3.66 2 -0.3719
79 MCBC 13.85 424K 17 May '24 29 12.50 0.688 1.83 1 0.320 0.07 8 0.3676
80 LCID 2.44 20.6M 20 Sep '24 155 2.00 0.782 0.71 1,612 1.141 0.43 2,568 -0.3587
81 RKLB 3.55 5.0M 26 Apr '24 8 4.00 0.825 0.04 3 0.468 0.45 1 0.3568
82 BITO 27.75 9.3M 3 May '24 15 27.50 0.632 1.54 18 0.988 2.08 442 -0.3565
83 LCID 2.44 20.6M 20 Sep '24 155 2.50 0.771 0.47 4 1.123 0.72 20 -0.3514
84 CIFR 3.68 5.5M 10 May '24 22 3.50 1.647 0.67 8 1.299 0.37 10 0.3485
85 SPR 33.15 2.2M 26 Apr '24 8 33.00 0.744 1.53 14 0.396 0.70 1,000 0.3485
86 SGML 13.41 1.5M 17 May '24 29 14.00 0.820 0.99 75 1.169 2.10 110 -0.3481
87 NYCB 2.96 9.3M 26 Apr '24 8 3.00 0.561 0.08 454 0.905 0.18 35 -0.3447
88 SIRI 3.06 11.4M 17 May '24 29 3.50 0.664 0.09 149 1.008 0.63 32 -0.3437
89 TSLL 5.79 29.3M 16 Jan '26 638 5.73 0.880 2.82 84 1.222 2.65 5 -0.3424
90 SMMT 3.51 1.2M 17 May '24 29 3.00 1.079 0.70 4 1.422 0.30 51 -0.3420
91 MPW 4.99 15.8M 3 May '24 15 5.00 0.693 0.28 837 1.030 0.42 1,143 -0.3366
92 BITO 27.75 9.3M 10 May '24 22 27.50 0.543 1.60 105 0.876 2.24 9 -0.3327
93 IMMP 2.20 267K 19 Jul '24 92 2.50 1.731 0.65 1 1.400 0.80 10 0.3303
94 BITO 27.75 9.3M 21 Jun '24 64 28.00 0.593 2.65 548 0.923 4.37 2 -0.3301
95 ZLAB 14.22 694K 17 May '24 29 15.00 0.762 0.90 40 1.092 2.20 1 -0.3295
96 MFG 3.84 856K 17 May '24 29 2.50 1.523 1.45 5 1.198 0.05 1 0.3256
97 BB 2.79 6.7M 24 May '24 36 2.50 0.886 0.46 1 0.561 0.07 3 0.3254
98 PLUG 2.71 24.9M 16 Jan '26 638 3.00 0.874 1.23 8 1.199 1.43 2 -0.3253
99 BITI 8.14 12.9M 3 May '24 15 8.00 0.808 0.60 42 0.483 0.25 3 0.3245
100 HIMX 4.97 468K 16 Jan '26 638 4.00 0.312 1.42 18 0.633 0.70 15 -0.3213
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.