Short Strangle Option Screener


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock

Symbol

	STOCK PRICE

	STOCK VOLUME

Call Leg

	LEG VOLUME

	MONEYNESS

	EXPIRATION

Put leg

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings
One Row Per Underlying
Sort By

Data is delayed from April 26, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Short Call				Short Put				% of Stock	IVol Sum	Price
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	% of Stock	IVol Sum	Price

1	SMMT	3.86	21 Jun '24	56	4.00	2.484	1.50	49	3.00	2.185	0.65	81	55.70	4.67	2.15
2	MSOX	4.62	17 May '24	21	5.00	2.036	0.80	241	6.00	2.088	1.80	3	56.28	4.12	2.60
3	SMMT	3.86	19 Jul '24	84	4.00	2.101	1.50	31	3.00	1.966	0.70	8	56.99	4.07	2.20
4	MSOX	4.62	17 May '24	21	5.00	2.036	0.80	241	4.00	2.020	0.45	52	27.06	4.06	1.25
5	PTON	3.16	3 May '24	7	3.50	1.992	0.23	1,130	3.00	1.939	0.25	676	15.19	3.93	0.48
6	ENVX	6.46	3 May '24	7	6.00	1.938	0.94	117	5.50	1.924	0.26	159	18.58	3.86	1.20
7	ENVX	6.46	3 May '24	7	6.50	1.947	0.69	369	6.00	1.908	0.44	88	17.49	3.85	1.13
8	ALCC	12.81	17 May '24	21	15.00	2.119	1.90	2,438	12.50	1.732	1.85	932	29.27	3.85	3.75
9	IMMP	2.65	21 Jun '24	56	5.00	2.007	0.35	41	2.50	1.840	0.60	281	35.85	3.85	0.95
10	NRXP	3.54	17 May '24	21	5.00	1.781	0.25	152	2.50	2.037	0.15	19	11.30	3.82	0.40
11	ENVX	6.46	3 May '24	7	6.50	1.947	0.69	369	7.00	1.853	0.94	127	25.23	3.80	1.63
12	NOVA	4.00	17 May '24	21	4.00	1.776	0.70	207	3.00	2.015	0.20	17	22.50	3.79	0.90
13	MSOX	4.62	17 May '24	21	4.00	1.808	1.20	72	3.00	1.974	0.10	44	28.14	3.78	1.30
14	POET	2.50	17 May '24	21	3.00	1.647	0.25	1,645	4.00	2.116	1.50	72	70.00	3.76	1.75
15	ANNX	4.70	17 May '24	21	5.00	1.939	0.80	11	4.00	1.817	0.40	59	25.53	3.76	1.20
16	NOVA	4.00	17 May '24	21	5.00	1.682	0.35	220	3.00	2.015	0.20	17	13.75	3.70	0.55
17	WOLF	26.25	3 May '24	7	26.00	1.805	2.80	253	25.50	1.794	2.15	29	18.86	3.60	4.95
18	WOLF	26.25	3 May '24	7	26.50	1.805	2.55	54	26.00	1.773	2.35	151	18.67	3.58	4.90
19	WOLF	26.25	3 May '24	7	26.50	1.805	2.55	54	27.00	1.760	2.85	11	20.57	3.57	5.40
20	CUTR	2.12	20 Dec '24	238	2.00	1.571	1.10	31	1.00	1.985	0.35	4	68.40	3.56	1.45
21	POET	2.50	17 May '24	21	3.00	1.647	0.25	1,645	2.00	1.889	0.10	110	14.00	3.54	0.35
22	NOVA	4.00	17 May '24	21	4.00	1.776	0.70	207	5.00	1.754	1.30	20	50.00	3.53	2.00
23	MNY	2.32	17 May '24	21	2.50	1.718	0.35	453	2.00	1.772	0.15	32	21.55	3.49	0.50
24	NOVA	4.00	17 May '24	21	5.00	1.682	0.35	220	4.00	1.778	0.65	322	25.00	3.46	1.00
25	ALCC	12.81	17 May '24	21	12.50	1.823	2.40	372	10.00	1.550	0.60	11,539	23.42	3.37	3.00
26	CUTR	2.12	21 Jun '24	56	3.00	1.505	0.30	33	2.00	1.856	0.50	227	37.74	3.36	0.80
27	MSOX	4.62	21 Jun '24	56	5.00	1.636	1.20	1	4.00	1.722	0.80	21	43.29	3.36	2.00
28	GOEV	2.77	17 May '24	21	3.00	1.017	0.19	516	3.50	2.322	0.97	2	41.88	3.34	1.16
29	SANA	8.72	17 May '24	21	10.00	1.632	1.00	570	7.50	1.683	0.70	417	19.50	3.32	1.70
30	FSLY	12.95	3 May '24	7	12.50	1.670	1.44	38	12.00	1.639	0.69	131	16.45	3.31	2.13
31	FSLY	12.95	3 May '24	7	13.00	1.656	1.19	919	12.50	1.641	0.92	88	16.29	3.30	2.11
32	FSLY	12.95	3 May '24	7	13.00	1.656	1.19	919	13.50	1.639	1.46	33	20.46	3.30	2.65
33	ALCC	12.81	21 Jun '24	56	15.00	1.683	2.80	88	12.50	1.600	2.85	85	44.11	3.28	5.65
34	VERI	3.51	17 May '24	21	5.00	1.587	0.20	77	2.50	1.673	0.10	6	8.55	3.26	0.30
35	BYND	6.40	10 May '24	14	6.50	1.491	0.75	22	6.00	1.679	0.61	54	21.25	3.17	1.36
36	BYND	6.40	10 May '24	14	6.00	1.411	1.02	63	5.50	1.759	0.30	45	20.62	3.17	1.32
37	BYND	6.40	10 May '24	14	6.50	1.491	0.75	22	7.00	1.676	1.11	66	29.06	3.17	1.86
38	NOVA	4.00	21 Jun '24	56	5.00	1.479	0.65	20	3.00	1.611	0.40	35	26.25	3.09	1.05
39	NOVA	4.00	19 Jul '24	84	5.00	1.532	0.90	67	4.00	1.546	1.10	130	50.00	3.08	2.00
40	CAR	100.75	3 May '24	7	101.00	1.550	8.60	19	100.00	1.507	7.90	30	16.38	3.06	16.50
41	AQST	4.07	17 May '24	21	4.00	1.468	0.65	208	3.50	1.588	0.25	6	22.11	3.06	0.90
42	CVNA	84.31	3 May '24	7	84.00	1.522	7.45	654	83.00	1.520	6.30	218	16.31	3.04	13.75
43	CVNA	84.31	3 May '24	7	85.00	1.519	6.95	579	84.00	1.520	6.75	545	16.25	3.04	13.70
44	BYND	6.40	17 May '24	21	6.50	1.332	0.82	371	7.00	1.696	1.35	6	33.91	3.03	2.17
45	CGC	8.91	3 May '24	7	9.00	1.161	0.63	906	9.50	1.866	1.23	514	20.88	3.03	1.86
46	CVNA	84.31	3 May '24	7	85.00	1.519	6.95	579	86.00	1.496	7.60	86	17.26	3.01	14.55
47	ALCC	12.81	21 Jun '24	56	12.50	1.506	3.30	87	10.00	1.502	1.40	1,237	36.69	3.01	4.70
48	GOEV	2.77	21 Jun '24	56	3.00	1.131	0.58	3	2.50	1.861	0.49	6	38.63	2.99	1.07
49	NOVA	4.00	18 Oct '24	175	5.00	1.443	1.35	2	3.00	1.546	0.90	10	56.25	2.99	2.25
50	NOVA	4.00	18 Oct '24	175	3.00	1.500	2.05	1	4.00	1.488	1.45	8	87.50	2.99	3.50
51	LMND	17.95	3 May '24	7	18.00	1.488	1.50	190	17.50	1.498	1.20	48	15.04	2.99	2.70
52	ENVX	6.46	10 May '24	14	6.50	1.526	0.76	894	6.00	1.457	0.47	1	19.04	2.98	1.23
53	CGC	8.91	17 May '24	21	9.00	0.998	0.84	435	9.50	1.977	2.00	124	31.87	2.98	2.84
54	CGC	8.91	24 May '24	28	9.00	0.956	0.92	40	9.50	2.016	2.27	3	35.80	2.97	3.19
55	CGC	8.91	10 May '24	14	9.00	1.058	0.71	339	9.50	1.910	1.63	24	26.26	2.97	2.34
56	LMND	17.95	3 May '24	7	18.00	1.488	1.50	190	18.50	1.477	1.70	15	17.83	2.96	3.20
57	LMND	17.95	3 May '24	7	17.50	1.472	1.70	13	17.00	1.479	0.95	61	14.76	2.95	2.65
58	MAXN	2.09	21 Jun '24	56	2.50	1.592	0.45	47	3.00	1.358	1.05	8	71.77	2.95	1.50
59	NOVA	4.00	18 Oct '24	175	5.00	1.443	1.35	2	4.00	1.488	1.45	8	70.00	2.93	2.80
60	BILL	62.44	3 May '24	7	63.00	1.479	4.90	112	62.00	1.448	4.60	44	15.21	2.93	9.50
61	BYND	6.40	17 May '24	21	6.50	1.332	0.82	371	6.00	1.581	0.69	41	23.59	2.91	1.51
62	NOVA	4.00	17 Jan '25	266	5.00	1.391	1.65	7	4.00	1.518	1.75	1	85.00	2.91	3.40
63	VERI	3.51	21 Jun '24	56	5.00	1.393	0.40	10	2.50	1.510	0.25	3	18.52	2.90	0.65
64	POET	2.50	21 Jun '24	56	3.00	1.331	0.45	157	2.00	1.566	0.25	2	28.00	2.90	0.70
65	BILL	62.44	3 May '24	7	62.00	1.450	5.50	39	61.00	1.436	4.00	65	15.21	2.89	9.50
66	HLF	8.81	3 May '24	7	9.00	1.427	0.65	7	8.50	1.454	0.50	12	13.05	2.88	1.15
67	UPST	23.46	10 May '24	14	23.00	1.456	2.89	124	22.50	1.423	2.06	23	21.10	2.88	4.95
68	CGC	8.91	17 May '24	21	9.00	0.998	0.84	435	8.50	1.873	1.32	471	24.24	2.87	2.16
69	GOEV	2.77	17 May '24	21	3.00	1.017	0.19	516	2.50	1.852	0.32	4,981	18.41	2.87	0.51
70	CGC	8.91	10 May '24	14	8.50	1.131	1.10	13	8.00	1.732	0.72	22	20.43	2.86	1.82
71	PLCE	7.09	3 May '24	7	7.50	1.447	0.45	359	8.00	1.410	1.10	1	21.86	2.86	1.55
72	CGC	8.91	10 May '24	14	9.00	1.058	0.71	339	8.50	1.795	0.99	40	19.08	2.85	1.70
73	PLCE	7.09	3 May '24	7	7.50	1.447	0.45	359	7.00	1.400	0.45	111	12.69	2.85	0.90
74	CGC	8.91	3 May '24	7	9.00	1.161	0.63	906	8.50	1.685	0.60	265	13.80	2.85	1.23
75	CGC	8.91	24 May '24	28	9.00	0.956	0.92	40	8.50	1.860	1.56	9	27.83	2.82	2.48
76	IRBT	7.79	10 May '24	14	7.50	1.410	1.05	13	7.00	1.395	0.25	10	16.70	2.81	1.30
77	SOFI	7.87	3 May '24	7	8.00	1.434	0.57	50,424	8.50	1.361	0.97	939	19.57	2.80	1.54
78	CGC	8.91	24 May '24	28	8.50	0.905	1.14	2	8.00	1.884	1.27	10	27.05	2.79	2.41
79	SOFI	7.87	3 May '24	7	8.00	1.434	0.57	50,424	7.50	1.347	0.40	17,202	12.33	2.78	0.97
80	CGC	8.91	17 May '24	21	8.50	0.984	1.07	726	8.00	1.796	1.02	249	23.46	2.78	2.09
81	UPST	23.46	10 May '24	14	23.50	1.416	2.67	25	23.00	1.359	2.12	15	20.42	2.77	4.79
82	AQST	4.07	17 May '24	21	4.50	1.383	0.40	172	4.00	1.391	0.45	61	20.88	2.77	0.85
83	POET	2.50	18 Oct '24	175	2.00	1.274	1.20	88	1.00	1.489	0.10	1	52.00	2.76	1.30
84	PTON	3.16	10 May '24	14	3.50	1.367	0.24	86	3.00	1.393	0.25	132	15.51	2.76	0.49
85	GRPN	11.67	10 May '24	14	12.00	1.353	1.20	274	12.50	1.402	1.70	2	24.85	2.76	2.90
86	SOUN	4.40	10 May '24	14	4.50	1.292	0.45	833	5.00	1.441	0.80	49	28.41	2.73	1.25
87	HYMC	3.78	17 May '24	21	4.00	1.286	0.40	30	3.00	1.446	0.15	4	14.55	2.73	0.55
88	GOEV	2.77	17 May '24	21	2.50	0.870	0.51	22	2.00	1.857	0.11	35	22.38	2.73	0.62
89	SOUN	4.40	10 May '24	14	4.00	1.284	0.70	639	3.50	1.419	0.10	123	18.18	2.70	0.80
90	PLCE	7.09	3 May '24	7	7.00	1.322	0.65	5	6.50	1.381	0.25	6	12.69	2.70	0.90
91	CGC	8.91	3 May '24	7	8.50	1.081	0.82	771	8.00	1.620	0.37	709	13.36	2.70	1.19
92	GOEV	2.77	21 Jun '24	56	2.50	0.834	0.57	11	2.00	1.860	0.31	2	31.77	2.69	0.88
93	SOFI	7.87	3 May '24	7	7.50	1.396	0.80	20,525	7.00	1.294	0.20	22,266	12.71	2.69	1.00
94	ACB	6.70	17 May '24	21	7.00	1.226	0.70	604	6.50	1.460	0.76	4	21.79	2.69	1.46
95	BTBT	2.31	16 Aug '24	112	2.50	1.302	0.60	38	2.00	1.376	0.35	6	41.13	2.68	0.95
96	SAVE	3.54	10 May '24	14	4.00	1.281	0.20	1,836	4.50	1.381	1.06	38	35.59	2.66	1.26
97	ACB	6.70	17 May '24	21	7.00	1.226	0.70	604	7.50	1.435	1.41	27	31.49	2.66	2.11
98	ENVX	6.46	17 May '24	21	6.50	1.327	1.01	583	6.00	1.330	0.55	166	24.15	2.66	1.56
99	ENVX	6.46	17 May '24	21	6.50	1.327	1.01	583	7.00	1.316	1.12	3,204	32.97	2.64	2.13
100	PTON	3.16	10 May '24	14	3.50	1.367	0.24	86	4.00	1.266	0.91	9	36.39	2.63	1.15

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

basics of trading stocks options chain history of stock price open interest calculation tips stock market options probability calculator stock risk analysis bear spread low put call ratio volume vs open interest ticker symbols trading basics stocks symbol lookup stock symbol finder dividend paying stocks the stock market today stock ticker symbol lookup open interest on options butterfly strategy butterfly spread stock market vocabulary words

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.

Option Spread Screener Report Date: 04-26 04-25 04-24 04-23 04-22 04-19

Option Spread Screener Report Date: