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 June 25, 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 GILT 6.95 19 Sep '25 86 7.50 0.452 0.50 1 5.00 1.663 1.75 1 -1.25 2.50 2.00 1.21
2 FUBO 3.38 11 Jul '25 16 3.50 0.640 0.14 260 3.00 1.483 0.26 7 -0.12 0.50 1.32 0.84
3 NFE 2.28 11 Jul '25 16 2.50 1.174 0.25 2 2.00 1.988 0.30 1 -0.05 0.50 1.11 0.81
4 GILT 6.95 18 Jul '25 23 7.50 0.455 0.15 51 5.00 1.251 1.90 4 -1.75 2.50 3.33 0.80
5 HNST 4.82 18 Jul '25 23 5.00 0.486 0.20 161 2.50 1.175 2.25 2 -2.05 2.50 5.56 0.69
6 CONY 9.85 18 Jul '25 23 10.00 0.191 0.15 1,592 9.00 0.839 0.80 10,153 -0.65 1.00 2.86 0.65
7 SHCO 7.28 18 Jul '25 23 7.50 0.541 0.40 1 5.00 1.156 2.10 21 -1.70 2.50 3.12 0.62
8 BTBT 2.35 18 Jul '25 23 2.50 0.894 0.20 1,051 2.00 1.506 0.35 1 -0.15 0.50 1.43 0.61
9 CONY 9.85 16 Jan '26 205 10.00 0.138 0.50 76 9.00 0.744 0.65 1,527 -0.15 1.00 1.18 0.61
10 HNST 4.82 15 Aug '25 51 5.00 0.696 0.45 250 2.50 1.252 2.25 3 -1.80 2.50 3.57 0.56
11 CONI 2.42 18 Jul '25 23 3.00 1.597 0.25 903 2.00 2.107 0.35 129 -0.10 1.00 1.11 0.51
12 MSOX 2.58 18 Jul '25 23 3.00 1.033 0.25 56 2.00 1.465 0.65 105 -0.40 1.00 1.67 0.43
13 CRSR 9.33 18 Jul '25 23 10.00 0.535 0.30 54 7.50 0.950 1.85 19 -1.55 2.50 2.63 0.42
14 RCI 29.10 18 Jul '25 23 30.00 0.220 0.40 21 25.00 0.609 4.10 6 -3.70 5.00 3.85 0.39
15 HBM 9.80 18 Jul '25 23 10.00 0.395 0.35 25 7.50 0.725 2.25 5 -1.90 2.50 4.17 0.33
16 NVAX 6.48 3 Jul '25 8 6.50 0.665 0.28 105 6.00 0.994 0.53 2 -0.25 0.50 2.00 0.33
17 NG 3.70 18 Jul '25 23 4.00 0.625 0.20 189 3.00 0.937 0.70 23 -0.50 1.00 2.00 0.31
18 COMM 7.75 18 Jul '25 23 8.00 0.686 0.50 139 7.00 0.968 1.05 57 -0.55 1.00 2.22 0.28
19 CMPO 14.28 18 Jul '25 23 15.00 0.324 0.25 607 12.50 0.602 1.85 11 -1.60 2.50 2.78 0.28
20 CIFR 3.85 25 Jul '25 30 4.00 0.826 0.49 333 3.50 1.083 0.51 6 -0.02 0.50 1.04 0.26
21 TK 8.73 18 Jul '25 23 9.00 0.392 0.35 11 7.50 0.638 1.20 7 -0.85 1.50 2.31 0.25
22 ABCL 3.80 18 Jul '25 23 4.00 0.979 0.40 1,376 3.00 1.220 0.80 113 -0.40 1.00 1.67 0.24
23 BIGC 4.83 16 Jan '26 205 5.00 0.658 1.10 13 2.50 0.896 2.50 5 -1.40 2.50 2.27 0.24
24 REAX 4.29 17 Oct '25 114 5.00 0.565 0.45 20 2.50 0.790 1.80 12 -1.35 2.50 2.17 0.22
25 FTEK 2.76 19 Sep '25 86 3.00 0.826 0.55 20 2.00 1.046 0.75 29 -0.20 1.00 1.25 0.22
26 HOUS 3.50 15 Aug '25 51 4.00 0.615 0.30 26 3.00 0.829 0.60 2 -0.30 1.00 1.43 0.21
27 ZENA 3.93 18 Jul '25 23 5.00 1.607 0.35 224 2.50 1.820 1.25 75 -0.90 2.50 1.56 0.21
28 SWBI 8.59 18 Jul '25 23 9.00 0.322 0.15 74 8.00 0.535 0.30 122 -0.15 1.00 1.18 0.21
29 AMC 2.98 11 Jul '25 16 3.00 0.560 0.14 811 2.50 0.763 0.45 18 -0.31 0.50 2.63 0.20
30 ULTY 6.27 16 Jan '26 205 7.00 0.181 0.15 89 6.00 0.381 0.30 20 -0.15 1.00 1.18 0.20
31 HNST 4.82 19 Dec '25 177 5.00 0.641 0.85 81 2.50 0.840 2.30 61 -1.45 2.50 2.38 0.20
32 WULF 3.80 3 Jul '25 8 4.00 1.029 0.17 1,376 3.50 1.223 0.32 21 -0.15 0.50 1.43 0.19
33 ACDC 7.76 18 Jul '25 23 8.00 0.725 0.60 31 7.00 0.920 1.00 34 -0.40 1.00 1.67 0.19
34 ALDX 3.51 19 Sep '25 86 5.00 0.874 0.25 658 2.50 1.054 1.10 4 -0.85 2.50 1.52 0.18
35 BTBT 2.35 16 Jan '26 205 2.50 0.930 0.65 15 2.00 1.110 0.75 1 -0.10 0.50 1.25 0.18
36 AROC 24.55 18 Jul '25 23 25.00 0.334 0.70 12 22.50 0.512 2.20 7 -1.50 2.50 2.50 0.18
37 IBRX 2.76 15 Aug '25 51 3.00 1.004 0.45 175 2.50 1.176 0.50 45 -0.05 0.50 1.11 0.17
38 SOGP 3.85 18 Jul '25 23 5.00 1.754 0.40 94 2.50 1.925 1.30 178 -0.90 2.50 1.56 0.17
39 ADTN 8.93 18 Jul '25 23 9.00 0.427 0.50 1 8.00 0.595 1.00 2 -0.50 1.00 2.00 0.17
40 TGB 2.92 16 Jan '26 205 3.00 0.596 0.65 2,040 2.00 0.757 1.05 14 -0.40 1.00 1.67 0.16
41 SABR 2.98 15 Aug '25 51 3.00 0.581 0.35 1 2.50 0.737 0.55 10 -0.20 0.50 1.67 0.16
42 IE 9.17 18 Jul '25 23 10.00 0.627 0.30 5 7.50 0.782 1.65 15 -1.35 2.50 2.17 0.15
43 MPLX 51.96 15 Jan '27 569 55.00 0.047 3.10 85 50.00 0.201 4.90 8 -1.80 5.00 1.56 0.15
44 PAYS 6.40 15 Aug '25 51 7.50 0.755 0.40 74 5.00 0.904 1.50 17 -1.10 2.50 1.79 0.15
45 AMC 2.98 18 Jul '25 23 3.00 0.617 0.18 1,088 2.50 0.757 0.50 28 -0.32 0.50 2.78 0.14
46 STLA 9.86 3 Jul '25 8 10.00 0.398 0.20 88 9.50 0.537 0.40 7 -0.20 0.50 1.67 0.14
47 EGY 3.64 15 Aug '25 51 4.00 0.458 0.15 15 3.00 0.596 0.60 1 -0.45 1.00 1.82 0.14
48 PTEN 5.75 18 Jul '25 23 6.00 0.525 0.25 49 5.00 0.662 0.80 5 -0.55 1.00 2.22 0.14
49 NGD 4.83 18 Jul '25 23 5.00 0.403 0.15 64 4.50 0.537 0.35 21 -0.20 0.50 1.67 0.13
50 WULF 3.80 11 Jul '25 16 4.00 1.016 0.26 211 3.50 1.150 0.40 25 -0.14 0.50 1.39 0.13
51 ORLA 9.85 18 Jul '25 23 10.00 0.565 0.55 12 7.50 0.698 2.15 7 -1.60 2.50 2.78 0.13
52 AKBA 3.68 17 Oct '25 114 5.00 1.007 0.45 27 2.50 1.140 1.30 58 -0.85 2.50 1.52 0.13
53 UEC 6.75 3 Jul '25 8 7.00 0.630 0.20 292 6.50 0.763 0.35 215 -0.15 0.50 1.43 0.13
54 RMNI 3.86 17 Oct '25 114 5.00 0.696 0.35 1 2.50 0.827 1.35 28 -1.00 2.50 1.67 0.13
55 MVST 3.90 18 Jul '25 23 4.00 1.008 0.45 349 3.50 1.138 0.55 51 -0.10 0.50 1.25 0.13
56 SBSW 7.00 18 Jul '25 23 7.00 0.527 0.40 81 6.00 0.654 1.05 159 -0.65 1.00 2.86 0.13
57 BTBT 2.35 15 Aug '25 51 2.50 0.885 0.30 1,129 2.00 1.008 0.45 31 -0.15 0.50 1.43 0.12
58 HDSN 7.97 15 Aug '25 51 8.00 0.512 0.70 78 7.00 0.633 1.20 1 -0.50 1.00 2.00 0.12
59 M 11.02 11 Jul '25 16 11.50 0.413 0.21 13 11.00 0.533 0.39 11 -0.18 0.50 1.56 0.12
60 F 10.48 3 Jul '25 8 10.50 0.250 0.15 1,909 10.00 0.367 0.43 324 -0.28 0.50 2.27 0.12
61 SVM 4.09 16 Jan '26 205 5.00 0.651 0.60 47 2.50 0.768 1.75 22 -1.15 2.50 1.85 0.12
62 AIP 9.37 15 Aug '25 51 10.00 0.989 1.20 548 7.50 1.104 2.30 180 -1.10 2.50 1.79 0.12
63 BHC 6.38 3 Jul '25 8 6.50 0.537 0.25 20 6.00 0.652 0.40 13 -0.15 0.50 1.43 0.11
64 GPRE 5.77 18 Jul '25 23 6.00 0.757 0.40 115 5.00 0.869 0.90 6 -0.50 1.00 2.00 0.11
65 NPWR 2.25 18 Jul '25 23 2.50 1.351 0.30 548 2.00 1.461 0.40 200 -0.10 0.50 1.25 0.11
66 RBBN 4.05 16 Jan '26 205 5.00 0.530 0.40 16 2.50 0.640 1.50 23 -1.10 2.50 1.79 0.11
67 HNST 4.82 20 Feb '26 240 5.00 0.638 1.00 164 2.50 0.745 2.40 42 -1.40 2.50 2.27 0.11
68 NMRK 11.60 19 Sep '25 86 12.50 0.407 0.65 4 10.00 0.513 1.95 8 -1.30 2.50 2.08 0.11
69 ALTG 6.28 15 Aug '25 51 7.50 0.616 0.25 2 5.00 0.722 1.40 2 -1.15 2.50 1.85 0.11
70 XRX 5.39 18 Jul '25 23 6.00 0.611 0.15 42 5.00 0.717 0.55 9 -0.40 1.00 1.67 0.11
71 ATAI 2.20 15 Aug '25 51 2.50 1.324 0.35 718 2.00 1.429 0.50 171 -0.15 0.50 1.43 0.10
72 SGRY 21.71 18 Jul '25 23 22.50 0.241 0.25 1 20.00 0.346 1.75 25 -1.50 2.50 2.50 0.10
73 FIGS 5.66 17 Oct '25 114 7.50 0.497 0.25 30 5.00 0.601 0.95 16 -0.70 2.50 1.39 0.10
74 PTEN 5.75 15 Aug '25 51 6.00 0.575 0.45 31 5.00 0.679 0.80 10 -0.35 1.00 1.54 0.10
75 NIO 3.47 18 Jul '25 23 3.50 0.529 0.18 828 3.00 0.632 0.51 42 -0.33 0.50 2.94 0.10
76 SSSS 8.16 19 Sep '25 86 10.00 0.578 0.55 20 7.50 0.681 1.20 2 -0.65 2.50 1.35 0.10
77 ENR 19.91 15 Aug '25 51 20.00 0.450 1.35 7 17.50 0.551 2.95 1 -1.60 2.50 2.78 0.10
78 RDNT 56.10 18 Jul '25 23 60.00 0.313 0.60 12 55.00 0.414 2.80 12 -2.20 5.00 1.79 0.10
79 EDIT 2.19 18 Jul '25 23 2.50 1.189 0.20 418 2.00 1.290 0.35 376 -0.15 0.50 1.43 0.10
80 NG 3.70 19 Dec '25 177 4.00 0.637 0.60 69 3.00 0.737 1.00 26 -0.40 1.00 1.67 0.10
81 AMLX 6.26 18 Jul '25 23 7.00 0.764 0.30 9 6.00 0.864 0.60 55 -0.30 1.00 1.43 0.10
82 EXK 4.80 15 Aug '25 51 5.00 0.570 0.40 22 4.50 0.669 0.60 4 -0.20 0.50 1.67 0.10
83 REAX 4.29 16 Jan '26 205 5.00 0.649 0.65 31 2.50 0.747 1.90 30 -1.25 2.50 2.00 0.10
84 ZVIA 3.56 21 Nov '25 149 5.00 0.931 0.55 33 2.50 1.027 1.35 23 -0.80 2.50 1.47 0.10
85 AMC 2.98 25 Jul '25 30 3.00 0.613 0.21 125 2.50 0.710 0.28 8 -0.07 0.50 1.16 0.10
86 RSI 14.40 18 Jul '25 23 15.00 0.446 0.45 4 12.50 0.539 1.90 20 -1.45 2.50 2.38 0.09
87 UA 6.31 17 Oct '25 114 7.50 0.460 0.35 5 5.00 0.553 1.50 6 -1.15 2.50 1.85 0.09
88 APPS 5.19 19 Dec '25 177 5.50 1.019 1.50 6 5.00 1.111 1.60 1 -0.10 0.50 1.25 0.09
89 CLSK 10.60 25 Jul '25 30 11.00 0.655 0.71 1,031 10.50 0.745 0.88 298 -0.17 0.50 1.52 0.09
90 HOUS 3.50 19 Dec '25 177 4.00 0.612 0.50 3,021 3.50 0.702 0.60 16 -0.10 0.50 1.25 0.09
91 ABR 10.45 11 Jul '25 16 10.50 0.359 0.34 19 10.00 0.449 0.54 3 -0.20 0.50 1.67 0.09
92 SNAP 8.03 25 Jul '25 30 8.50 0.483 0.28 494 8.00 0.572 0.48 70 -0.20 0.50 1.67 0.09
93 NI 39.73 17 Oct '25 114 40.00 0.186 1.75 11 35.00 0.275 5.30 13 -3.55 5.00 3.45 0.09
94 EVH 10.71 18 Jul '25 23 12.50 0.617 0.20 8 10.00 0.705 1.05 1 -0.85 2.50 1.52 0.09
95 MPW 4.45 15 Aug '25 51 4.50 0.484 0.34 107 4.00 0.571 0.62 4 -0.28 0.50 2.27 0.09
96 F 10.48 11 Jul '25 16 10.50 0.250 0.22 2,126 10.00 0.337 0.52 40 -0.30 0.50 2.50 0.09
97 ATOM 4.92 16 Jan '26 205 5.00 0.998 1.55 8 2.50 1.084 2.65 3 -1.10 2.50 1.79 0.09
98 HUT 17.45 11 Jul '25 16 17.50 0.764 1.23 17 17.00 0.850 1.33 34 -0.10 0.50 1.25 0.09
99 ATEN 18.96 15 Aug '25 51 20.00 0.396 0.85 73 17.50 0.480 2.00 59 -1.15 2.50 1.85 0.08
100 LQDA 13.60 18 Jul '25 23 15.00 0.730 0.50 2,331 12.50 0.812 1.55 482 -1.05 2.50 1.72 0.08
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.