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 26, 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 ORC 8.72 2.1M 18 Oct '24 175 7.50 3.131 6.49 12 0.410 0.40 2 2.7208
2 DJT 41.54 8.7M 24 May '24 28 42.00 0.900 3.92 5 3.195 14.50 4 -2.2943
3 DJT 41.54 8.7M 31 May '24 35 42.00 0.907 4.45 16 3.168 15.93 5 -2.2601
4 DJT 41.54 8.7M 17 May '24 21 42.00 1.047 3.95 146 3.090 12.30 25 -2.0432
5 SOI 9.64 1.0M 17 May '24 21 7.50 2.558 3.30 3 0.729 0.05 20 1.8293
6 DJT 41.54 8.7M 10 May '24 14 42.00 1.174 3.60 55 2.806 9.28 37 -1.6321
7 ACCD 7.89 1.5M 17 May '24 21 10.00 0.828 0.10 1,132 2.342 3.20 2 -1.5141
8 LCID 2.46 12.9M 21 Aug '26 847 2.50 0.445 0.91 7 1.704 1.46 2 -1.2592
9 EFC 11.71 901K 19 Jul '24 84 10.00 1.570 4.12 5 0.319 0.12 1 1.2505
10 DJT 41.54 8.7M 3 May '24 7 42.00 1.181 2.50 646 2.391 5.72 566 -1.2095
11 LCID 2.46 12.9M 21 Aug '26 847 2.00 0.370 1.07 6 1.568 1.06 2 -1.1976
12 PROK 2.12 1.5M 17 May '24 21 2.50 2.133 0.30 126 0.942 0.45 7 1.1915
13 OCUL 4.75 3.9M 17 Jan '25 266 4.50 2.115 3.08 100 0.945 1.25 1 1.1697
14 DJT 41.54 8.7M 3 May '24 7 41.50 1.200 2.77 283 2.369 5.39 1,146 -1.1692
15 GOEV 2.77 2.2M 17 May '24 21 3.00 1.017 0.18 516 2.155 0.71 1 -1.1385
16 CGC 8.91 16.4M 19 Jul '24 84 9.00 0.724 1.20 86 1.852 3.10 230 -1.1280
17 GOEV 2.77 2.2M 16 Jan '26 630 2.50 0.983 1.52 10 2.107 1.73 4 -1.1243
18 CGC 8.91 16.4M 24 May '24 28 9.00 0.956 0.90 40 2.055 2.05 2 -1.0992
19 WULF 2.47 8.8M 3 May '24 7 2.00 1.148 0.47 2 2.228 0.10 3 -1.0800
20 CGC 8.91 16.4M 21 Jun '24 56 9.00 0.807 1.08 711 1.868 2.59 201 -1.0612
21 GOEV 2.77 2.2M 21 Jun '24 56 2.50 0.834 0.49 11 1.861 0.62 6 -1.0277
22 GOEV 2.77 2.2M 17 May '24 21 2.50 0.870 0.38 22 1.852 0.34 4,981 -0.9822
23 CGC 8.91 16.4M 24 May '24 28 8.50 0.905 1.09 2 1.860 1.57 9 -0.9546
24 CGC 8.91 16.4M 17 May '24 21 9.00 0.999 0.81 435 1.914 1.67 300 -0.9152
25 CGC 8.91 16.4M 17 May '24 21 8.50 0.984 1.04 726 1.873 1.35 471 -0.8890
26 MSTY 32.29 201K 17 May '24 21 32.00 0.602 2.00 1 1.453 4.30 2 -0.8514
27 VFS 2.60 4.1M 17 May '24 21 3.00 0.893 0.09 62 1.744 0.69 80 -0.8511
28 CXAI 3.69 1.9M 21 Jun '24 56 2.50 0.621 1.21 2 1.462 0.25 1 -0.8402
29 IBRX 7.35 39.2M 19 Jul '24 84 7.50 0.682 0.90 3,917 1.501 2.15 47 -0.8194
30 BITO 27.70 7.6M 31 Dec '24 249 28.00 0.401 3.81 2 1.206 10.30 2 -0.8051
31 CGC 8.91 16.4M 10 May '24 14 9.00 1.058 0.69 339 1.832 1.32 20 -0.7740
32 CIFR 4.50 3.5M 3 May '24 7 4.00 1.836 0.72 262 1.063 0.07 18 0.7726
33 IBRX 7.35 39.2M 18 Oct '24 175 7.50 0.507 1.00 890 1.277 2.55 312 -0.7695
34 VERI 3.51 762K 17 May '24 21 2.50 2.415 1.30 107 1.673 0.13 6 0.7428
35 PROK 2.12 1.5M 19 Jul '24 84 2.50 1.494 0.47 15 0.755 0.55 10 0.7396
36 IBRX 7.35 39.2M 17 May '24 21 7.50 1.090 0.70 21,161 1.808 1.35 196 -0.7179
37 BITO 27.70 7.6M 17 Jan '25 266 28.00 0.404 4.00 86 1.120 9.85 104 -0.7166
38 IBRX 7.35 39.2M 17 May '24 21 7.00 1.038 0.90 2,419 1.712 1.00 38 -0.6745
39 CGC 8.91 16.4M 10 May '24 14 8.50 1.131 0.99 13 1.795 1.02 40 -0.6643
40 LCID 2.46 12.9M 16 Jan '26 630 2.50 2.005 2.03 4 1.381 1.30 1 0.6233
41 CGC 8.91 16.4M 3 May '24 7 9.00 1.161 0.53 906 1.772 0.92 607 -0.6107
42 CGC 8.91 16.4M 3 May '24 7 8.50 1.081 0.75 771 1.685 0.62 265 -0.6043
43 VFS 2.60 4.1M 16 Jan '26 630 3.00 0.688 0.92 3 1.284 1.53 1 -0.5956
44 JRVR 8.99 390K 17 May '24 21 10.00 1.134 0.60 19 1.724 2.11 10 -0.5903
45 IREN 5.08 4.5M 21 Jun '24 56 5.00 1.859 1.48 4 1.274 0.95 3 0.5849
46 CXAI 3.69 1.9M 17 May '24 21 2.50 1.693 1.30 31 2.268 0.23 3 -0.5753
47 CNHI 11.41 14.9M 17 May '24 21 12.50 0.332 0.06 2 0.889 1.65 6 -0.5570
48 NOVA 4.00 7.4M 17 May '24 21 3.00 1.462 1.14 39 2.015 0.28 17 -0.5529
49 SDIG 3.49 397K 17 May '24 21 2.50 0.803 1.00 6 1.354 0.07 13 -0.5502
50 CLRB 3.03 686K 17 May '24 21 2.50 1.657 0.75 19 1.109 0.10 40 0.5481
51 HTZ 4.42 14.9M 18 Dec '26 966 5.00 0.538 1.87 74 1.069 1.95 1 -0.5308
52 BITO 27.70 7.6M 3 May '24 7 28.00 0.382 0.45 4,172 0.907 1.55 1,613 -0.5254
53 MNY 2.32 1.5M 17 May '24 21 2.00 1.260 0.45 42 1.772 0.23 32 -0.5126
54 ACB 6.70 10.0M 31 May '24 35 6.50 1.861 1.60 5 1.358 1.00 4 0.5033
55 BITO 27.70 7.6M 3 May '24 7 27.50 0.377 0.68 311 0.878 1.24 681 -0.5014
56 LCID 2.46 12.9M 17 Jan '25 266 2.50 0.713 0.60 17 1.210 0.95 5 -0.4970
57 BBVA 11.58 5.4M 17 May '24 21 10.00 1.051 2.05 1 0.559 0.10 316 0.4912
58 BYND 6.40 2.2M 10 May '24 14 6.50 1.491 0.70 22 1.976 1.04 3 -0.4847
59 COLB 19.12 3.7M 17 May '24 21 17.50 0.890 2.50 1 0.406 0.17 14 0.4844
60 GERN 3.79 7.9M 3 May '24 7 3.50 1.401 0.45 316 0.920 0.07 26 0.4811
61 TPST 3.54 401K 18 Oct '24 175 2.50 1.146 1.55 6 1.620 0.80 2 -0.4737
62 DUST 7.71 9.3M 17 Jan '25 266 8.00 0.541 1.38 10 1.013 2.62 5 -0.4728
63 TGNA 13.54 996K 17 May '24 21 14.00 0.335 0.25 22 0.802 1.30 1 -0.4671
64 ETWO 4.30 846K 17 May '24 21 4.00 0.425 0.36 1 0.883 0.22 1 -0.4582
65 TSLA 168.29 108.8M 18 Dec '26 966 170.00 0.343 63.15 150 0.799 45.76 32 -0.4561
66 MPW 4.51 9.0M 10 May '24 14 5.00 0.821 0.12 328 1.270 0.76 21 -0.4496
67 POET 2.50 3.3M 17 May '24 21 2.00 1.440 0.62 713 1.889 0.20 110 -0.4486
68 BYND 6.40 2.2M 21 Jun '24 56 6.00 0.969 1.15 1,534 1.417 1.16 11 -0.4481
69 BTAI 2.63 260K 16 Aug '24 112 2.50 0.757 0.50 20 1.205 0.60 20 -0.4478
70 ATOM 4.45 1.1M 18 Oct '24 175 2.50 0.495 2.00 2 0.926 0.20 10 -0.4316
71 BITO 27.70 7.6M 21 Jun '24 56 28.00 0.444 1.80 574 0.870 3.90 57 -0.4259
72 BHR 2.79 281K 17 May '24 21 2.50 0.657 0.35 3 1.074 0.15 1 -0.4171
73 CABA 11.01 2.9M 17 May '24 21 10.00 1.333 1.90 1 0.916 0.50 20 0.4169
74 BITO 27.70 7.6M 28 Jun '24 63 28.00 0.451 1.95 10 0.866 4.10 6 -0.4150
75 BYND 6.40 2.2M 17 May '24 21 6.50 1.332 0.77 371 1.746 1.12 10 -0.4143
76 SMMT 3.86 1.4M 21 Jun '24 56 3.00 2.591 1.80 2 2.185 0.75 81 0.4058
77 SQQQ 11.43 134.5M 16 Jan '26 630 11.00 0.462 3.63 5 0.868 3.52 10 -0.4054
78 APLD 2.94 3.3M 3 May '24 7 3.00 0.934 0.12 241 1.335 0.25 31 -0.4006
79 APLD 2.94 3.3M 10 May '24 14 2.50 0.853 0.48 65 1.247 0.10 2 -0.3935
80 SOUN 4.40 22.5M 16 Jan '26 630 4.50 0.941 2.20 10 1.333 2.27 2 -0.3923
81 BTBT 2.31 4.3M 3 May '24 7 2.00 1.224 0.35 62 1.614 0.07 49 -0.3898
82 FOR 31.33 206K 17 May '24 21 35.00 0.333 0.10 1 0.714 4.55 1 -0.3814
83 SOUN 4.40 22.5M 16 Jan '26 630 4.00 0.918 2.30 47 1.295 1.89 1 -0.3766
84 TPST 3.54 401K 21 Jun '24 56 5.00 1.274 0.30 114 1.648 1.95 1 -0.3739
85 BB 2.83 2.9M 21 Jun '24 56 2.50 0.881 0.56 4 0.509 0.09 5 0.3726
86 NRIX 12.36 600K 17 May '24 21 12.50 1.324 1.50 1 0.952 1.20 6 0.3719
87 BITO 27.70 7.6M 10 May '24 14 28.00 0.351 0.62 375 0.721 1.72 1,222 -0.3691
88 LUNR 5.44 1.4M 3 May '24 7 5.00 0.420 0.45 139 0.780 0.07 16 -0.3606
89 ABCL 3.76 1.4M 17 May '24 21 3.00 1.071 0.85 1 0.714 0.03 23 0.3574
90 X 37.42 3.2M 3 May '24 7 37.00 0.460 1.17 275 0.816 1.48 74 -0.3565
91 LCID 2.46 12.9M 20 Sep '24 147 2.50 0.791 0.48 10 1.146 0.71 5,755 -0.3549
92 NNOX 8.96 687K 17 Jan '25 266 10.00 0.689 1.80 24 1.042 3.60 15 -0.3525
93 IMPP 3.57 278K 19 Jul '24 84 3.00 0.535 0.70 1 0.888 0.31 131 -0.3524
94 BITO 27.70 7.6M 17 May '24 21 27.50 0.350 1.03 59 0.702 1.75 6 -0.3516
95 BITO 27.70 7.6M 24 May '24 28 27.50 0.350 1.18 36 0.701 2.03 41 -0.3503
96 BYND 6.40 2.2M 24 May '24 28 6.00 1.133 0.99 50 1.483 0.82 3 -0.3500
97 LCID 2.46 12.9M 21 Jun '24 56 2.50 0.720 0.26 104 1.070 0.43 442 -0.3494
98 ATOM 4.45 1.1M 17 May '24 21 5.00 0.929 0.20 138 1.276 0.89 57 -0.3477
99 APLD 2.94 3.3M 10 May '24 14 3.00 1.117 0.23 1 0.770 0.21 20 0.3473
100 NVD 4.94 7.1M 21 Jun '24 56 4.00 1.226 1.40 13 0.881 0.25 3 0.3455
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.