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
Long Call
LEG VOLUME
MONEYNESS
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from March 27, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 SPCE 3.25 17 Apr '25 21 3.00 0.746 0.43 96 2.50 2.988 0.50 3 -0.07 0.50 1.16 2.24
2 NNOX 5.46 15 Aug '25 141 5.00 0.769 1.30 33 2.50 2.845 2.85 1 -1.55 2.50 2.63 2.08
3 AEVA 6.38 18 Jul '25 113 5.00 0.872 2.00 60 2.50 2.693 3.80 27 -1.80 2.50 3.57 1.82
4 XERS 5.63 17 Apr '25 21 5.00 0.548 0.75 26 2.50 1.990 3.00 7 -2.25 2.50 10.00 1.44
5 PLTK 5.20 17 Apr '25 21 5.00 0.484 0.40 391 2.50 1.845 2.50 1 -2.10 2.50 6.25 1.36
6 HNST 4.98 17 Apr '25 21 5.00 0.544 0.30 37 2.50 1.765 2.40 1 -2.10 2.50 6.25 1.22
7 EC 10.39 16 May '25 50 10.00 0.147 0.55 14 7.50 1.238 2.75 1 -2.20 2.50 8.33 1.09
8 HFFG 4.73 17 Apr '25 21 5.00 0.566 0.25 3 2.50 1.642 2.15 2 -1.90 2.50 4.17 1.08
9 NNOX 5.46 17 Apr '25 21 5.00 0.863 0.75 28 2.50 1.934 2.90 10 -2.15 2.50 7.14 1.07
10 AEVA 6.38 17 Apr '25 21 5.00 1.032 1.60 243 2.50 2.030 3.80 29 -2.20 2.50 8.33 1.00
11 PUMP 7.58 17 Apr '25 21 7.50 0.497 0.55 12 5.00 1.449 2.55 2 -2.00 2.50 5.00 0.95
12 NIU 4.86 17 Apr '25 21 5.00 0.819 0.35 918 2.50 1.719 2.30 1 -1.95 2.50 4.55 0.90
13 ALDX 6.26 17 Apr '25 21 5.00 2.213 2.00 133 2.50 3.057 3.70 1 -1.70 2.50 3.13 0.84
14 HYMC 3.48 16 May '25 50 3.00 0.873 0.75 1 2.00 1.635 1.40 2 -0.65 1.00 2.86 0.76
15 WULF 2.93 11 Apr '25 15 2.50 0.542 0.53 20 2.00 1.285 0.90 186 -0.37 0.50 3.85 0.74
16 NOK 5.20 4 Apr '25 8 5.00 0.282 0.26 1 4.50 0.987 0.67 16 -0.41 0.50 5.56 0.70
17 SKE 10.37 17 Apr '25 21 10.00 0.374 0.65 22 7.50 1.038 2.70 25 -2.05 2.50 5.56 0.66
18 HYMC 3.48 17 Apr '25 21 3.00 0.872 0.65 1 2.00 1.507 1.40 5 -0.75 1.00 4.00 0.64
19 HNST 4.98 16 May '25 50 5.00 0.623 0.50 73 2.50 1.251 2.35 1 -1.85 2.50 3.85 0.63
20 FINV 10.46 17 Apr '25 21 10.00 0.412 0.75 28 7.50 1.028 2.90 6 -2.15 2.50 7.14 0.62
21 SAND 7.65 17 Apr '25 21 7.00 0.229 0.75 93 6.00 0.845 1.60 11 -0.85 1.00 6.67 0.62
22 CMPX 2.10 17 Apr '25 21 3.00 3.059 0.55 6,734 2.00 3.622 0.70 13 -0.15 1.00 1.18 0.56
23 OPFI 9.32 17 Apr '25 21 7.50 0.860 2.00 23 5.00 1.410 4.30 1 -2.30 2.50 12.50 0.55
24 FNKO 7.04 17 Apr '25 21 7.50 0.557 0.25 47 5.00 1.070 2.00 1 -1.75 2.50 3.33 0.51
25 SCS 11.30 17 Apr '25 21 10.00 0.274 1.40 1,472 7.50 0.785 3.70 6 -2.30 2.50 12.50 0.51
26 RITM 11.63 16 May '25 50 12.00 0.163 0.15 139 11.00 0.668 0.60 192 -0.45 1.00 1.82 0.51
27 NIU 4.86 16 May '25 50 5.00 0.850 0.65 136 2.50 1.328 2.30 22 -1.65 2.50 2.94 0.48
28 ASPI 4.73 17 Apr '25 21 4.00 1.351 1.15 32 3.00 1.797 1.65 84 -0.50 1.00 2.00 0.45
29 HAIN 4.16 17 Apr '25 21 4.00 0.605 0.40 18 3.00 1.046 1.05 1 -0.65 1.00 2.86 0.44
30 FUBO 3.02 11 Apr '25 15 3.00 0.677 0.19 72 2.50 1.116 0.52 45 -0.33 0.50 2.94 0.44
31 YRD 7.38 17 Apr '25 21 7.50 0.961 0.65 27 5.00 1.387 2.30 16 -1.65 2.50 2.94 0.43
32 RIG 3.30 4 Apr '25 8 3.00 0.598 0.34 46 2.50 1.001 0.78 8 -0.44 0.50 8.33 0.40
33 HUMA 2.01 16 May '25 50 2.50 1.295 0.25 31 2.00 1.697 0.30 38 -0.05 0.50 1.11 0.40
34 NIO 3.98 11 Apr '25 15 3.50 0.736 0.64 320 3.00 1.120 1.00 9 -0.36 0.50 3.57 0.38
35 BB 3.96 4 Apr '25 8 3.50 1.140 0.56 8 3.00 1.516 0.97 365 -0.41 0.50 5.56 0.38
36 AMPX 2.95 17 Apr '25 21 2.00 1.403 1.05 11 1.50 1.767 1.40 10 -0.35 0.50 3.33 0.36
37 PHAT 6.69 16 May '25 50 7.50 1.089 0.85 40 5.00 1.442 1.95 4 -1.10 2.50 1.79 0.35
38 MPW 6.21 4 Apr '25 8 6.00 0.423 0.29 176 5.50 0.775 0.51 1 -0.22 0.50 1.79 0.35
39 DBI 3.96 17 Apr '25 21 4.00 0.629 0.25 1 3.00 0.967 0.90 30 -0.65 1.00 2.86 0.34
40 AEVA 6.38 16 May '25 50 5.00 0.962 1.75 7 2.50 1.297 3.80 1 -2.05 2.50 5.56 0.34
41 RAIL 5.96 19 Sep '25 176 5.00 0.845 1.90 12 2.50 1.178 3.50 2 -1.60 2.50 2.78 0.33
42 MODG 6.90 17 Apr '25 21 7.50 0.633 0.25 52 5.00 0.959 1.90 15 -1.65 2.50 2.94 0.33
43 LFMD 5.60 17 Apr '25 21 5.00 0.861 0.85 1 4.00 1.172 1.60 1 -0.75 1.00 4.00 0.31
44 BYND 3.31 17 Apr '25 21 3.00 0.654 0.42 64 2.50 0.964 0.74 1 -0.32 0.50 2.78 0.31
45 ATOM 4.58 17 Apr '25 21 5.00 1.169 0.70 146 2.50 1.456 2.00 1 -1.30 2.50 2.08 0.29
46 BXMT 20.28 17 Apr '25 21 20.00 0.132 0.45 21 19.00 0.418 1.20 37 -0.75 1.00 4.00 0.29
47 NIO 3.98 17 Apr '25 21 3.50 0.736 0.79 156 3.00 1.008 1.00 48 -0.21 0.50 1.72 0.27
48 UIS 4.65 17 Apr '25 21 5.00 0.682 0.20 3 4.00 0.951 0.70 1 -0.50 1.00 2.00 0.27
49 XERS 5.63 17 Oct '25 204 5.00 0.651 1.55 4 2.50 0.917 3.20 58 -1.65 2.50 2.94 0.27
50 CLOV 3.70 4 Apr '25 8 3.50 0.590 0.27 51 3.00 0.854 0.48 4 -0.21 0.50 1.72 0.26
51 AMPX 2.95 17 Apr '25 21 3.00 1.142 0.35 69 2.00 1.403 0.95 11 -0.60 1.00 2.50 0.26
52 QUBT 7.94 4 Apr '25 8 8.00 1.126 0.55 940 7.50 1.386 0.70 300 -0.15 0.50 1.43 0.26
53 UPWK 13.66 17 Apr '25 21 12.50 0.505 1.45 7 10.00 0.764 3.50 10 -2.05 2.50 5.56 0.26
54 TSSI 8.51 17 Apr '25 21 10.00 1.429 0.70 378 7.50 1.687 1.55 21 -0.85 2.50 1.52 0.26
55 GRAB 4.80 25 Apr '25 29 4.50 0.415 0.45 46 4.00 0.672 0.80 5 -0.35 0.50 3.33 0.26
56 GTN 4.41 15 Aug '25 141 5.00 0.554 0.50 60 2.50 0.811 1.90 7 -1.40 2.50 2.27 0.26
57 VRN 6.70 15 Jan '27 659 7.50 0.170 0.80 10 5.00 0.425 1.85 1 -1.05 2.50 1.72 0.25
58 NOK 5.20 17 Apr '25 21 5.00 0.281 0.29 102 4.50 0.531 0.64 1 -0.35 0.50 3.33 0.25
59 NIO 3.98 25 Apr '25 29 3.50 0.656 0.61 46 3.00 0.906 1.00 22 -0.39 0.50 4.55 0.25
60 NFE 9.28 4 Apr '25 8 9.00 0.922 0.70 52 8.50 1.169 0.95 62 -0.25 0.50 2.00 0.25
61 MD 15.02 17 Apr '25 21 15.00 0.424 0.75 80 12.50 0.670 2.50 40 -1.75 2.50 3.33 0.25
62 WEAT 4.67 17 Apr '25 21 4.50 0.341 0.30 2 4.00 0.577 0.65 5 -0.35 0.50 3.33 0.24
63 SNBR 6.73 17 Apr '25 21 7.50 0.760 0.25 16 5.00 0.991 1.70 22 -1.45 2.50 2.38 0.23
64 UNG 20.41 2 Apr '25 6 20.00 0.426 0.82 38 19.50 0.655 1.06 60 -0.24 0.50 1.92 0.23
65 WULF 2.93 4 Apr '25 8 3.00 1.074 0.17 2,268 2.50 1.302 0.44 23 -0.27 0.50 2.17 0.23
66 FUBO 3.02 17 Apr '25 21 3.00 0.659 0.26 96 2.50 0.887 0.54 11 -0.28 0.50 2.27 0.23
67 NXE 4.82 17 Apr '25 21 5.00 0.598 0.25 107 4.00 0.822 0.85 687 -0.60 1.00 2.50 0.22
68 MSOS 2.69 2 May '25 36 3.00 0.687 0.13 137 2.50 0.910 0.29 124 -0.16 0.50 1.47 0.22
69 SBSW 4.35 17 Apr '25 21 4.00 0.587 0.50 92 3.50 0.808 0.85 13 -0.35 0.50 3.33 0.22
70 AGNC 9.76 4 Apr '25 8 9.50 0.143 0.28 47 9.00 0.361 0.69 1 -0.41 0.50 5.56 0.22
71 NVTS 2.04 16 May '25 50 2.00 0.974 0.40 41 1.50 1.191 0.60 1 -0.20 0.50 1.67 0.22
72 CONY 8.33 17 Apr '25 21 8.00 0.350 0.50 613 7.00 0.566 1.30 5 -0.80 1.00 5.00 0.22
73 RXRX 5.97 17 Apr '25 21 5.50 0.774 0.75 10 5.00 0.987 1.00 8 -0.25 0.50 2.00 0.21
74 HFFG 4.73 18 Jul '25 113 5.00 0.622 0.60 27 2.50 0.835 2.20 2 -1.60 2.50 2.78 0.21
75 JMIA 2.34 17 Apr '25 21 2.50 0.819 0.15 7 2.00 1.031 0.40 1 -0.25 0.50 2.00 0.21
76 EOSE 4.04 4 Apr '25 8 4.00 0.798 0.23 91 3.50 1.006 0.47 11 -0.24 0.50 1.92 0.21
77 OPFI 9.32 16 May '25 50 10.00 0.850 0.95 140 7.50 1.056 2.20 23 -1.25 2.50 2.00 0.21
78 NIU 4.86 20 Jun '25 85 5.00 0.874 0.85 104 2.50 1.080 2.35 18 -1.50 2.50 2.50 0.21
79 TAL 13.60 4 Apr '25 8 14.00 0.380 0.30 7 13.50 0.585 0.45 175 -0.15 0.50 1.43 0.21
80 GRAB 4.80 17 Apr '25 21 4.50 0.489 0.45 120 4.00 0.690 0.80 31 -0.35 0.50 3.33 0.20
81 PR 13.95 17 Apr '25 21 13.00 0.395 1.20 55 12.00 0.596 2.00 30 -0.80 1.00 5.00 0.20
82 EC 10.39 15 Aug '25 141 10.00 0.128 0.70 3 7.50 0.328 2.85 1 -2.15 2.50 7.14 0.20
83 HTZ 4.23 25 Apr '25 29 4.50 0.944 0.40 18 4.00 1.143 0.50 26 -0.10 0.50 1.25 0.20
84 LX 11.43 17 Apr '25 21 10.00 0.703 1.70 426 7.50 0.898 3.80 184 -2.10 2.50 6.25 0.20
85 BMEA 2.49 17 Apr '25 21 2.50 1.176 0.35 3 2.00 1.369 0.50 3 -0.15 0.50 1.43 0.19
86 ASPN 6.95 4 Apr '25 8 7.00 0.617 0.25 38 6.50 0.809 0.30 10 -0.05 0.50 1.11 0.19
87 SEDG 15.93 4 Apr '25 8 15.50 0.925 1.27 37 15.00 1.116 1.35 4 -0.08 0.50 1.19 0.19
88 GNW 7.26 17 Apr '25 21 7.00 0.281 0.40 521 6.00 0.472 1.20 2 -0.80 1.00 5.00 0.19
89 CCU 15.62 17 Apr '25 21 15.00 0.243 0.85 22 12.50 0.433 2.95 1 -2.10 2.50 6.25 0.19
90 PRCH 7.36 17 Apr '25 21 7.50 1.083 0.75 32 5.00 1.271 2.35 1 -1.60 2.50 2.78 0.19
91 GO 12.97 17 Apr '25 21 12.50 0.523 0.95 4 10.00 0.711 2.85 4 -1.90 2.50 4.17 0.19
92 SFIX 3.40 20 Jun '25 85 3.50 0.719 0.45 13 3.00 0.907 0.65 9 -0.20 0.50 1.67 0.19
93 DENN 4.00 21 Nov '25 239 5.00 0.542 0.45 52 2.50 0.726 1.55 22 -1.10 2.50 1.79 0.18
94 ASC 10.04 16 May '25 50 10.00 0.457 0.80 1 7.50 0.635 2.55 2 -1.75 2.50 3.33 0.18
95 CAPR 11.81 17 Apr '25 21 12.50 0.776 0.65 254 10.00 0.950 1.95 50 -1.30 2.50 2.08 0.17
96 CMTG 3.91 18 Jul '25 113 5.00 0.544 0.25 45 2.50 0.718 1.40 1 -1.15 2.50 1.85 0.17
97 CLOV 3.70 25 Apr '25 29 4.00 0.595 0.15 3 3.50 0.766 0.34 2 -0.19 0.50 1.61 0.17
98 ALDX 6.26 17 Apr '25 21 7.50 2.044 0.95 713 5.00 2.213 1.80 133 -0.85 2.50 1.52 0.17
99 NIO 3.98 4 Apr '25 8 4.00 0.700 0.16 9,811 3.50 0.868 0.51 234 -0.35 0.50 3.33 0.17
100 TH 6.72 17 Apr '25 21 6.00 0.638 0.90 11 5.00 0.799 1.70 7 -0.80 1.00 5.00 0.16
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.