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 Put
LEG VOLUME
MONEYNESS
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from April 4, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 TSSI 6.24 16 May '25 42 5.00 1.333 0.55 8 2.50 2.116  0 1 0.55 2.50 4.55 0.78
2 TSSI 6.24 20 Jun '25 77 5.00 1.321 0.85 32 2.50 1.913  0 1 0.85 2.50 2.94 0.59
3 AEHR 7.26 17 Apr '25 13 7.50 1.453 1.00 83 5.00 1.994 0.15 141 0.85 2.50 2.94 0.54
4 CIFR 2.10 17 Apr '25 13 2.50 1.157 0.62 25 2.00 1.606 0.15 153 0.47 0.50 1.06 0.45
5 ALLT 4.85 20 Jun '25 77 5.00 0.925 1.05 10 2.50 1.345  0 1,374 1.05 2.50 2.38 0.42
6 LX 8.21 16 May '25 42 7.50 0.923 0.75 298 5.00 1.319  0 70 0.75 2.50 3.33 0.40
7 FLNC 4.31 16 May '25 42 4.00 1.154 0.65 14 3.00 1.498 0.15 86 0.50 1.00 2.00 0.34
8 WOLF 2.64 25 Apr '25 21 2.50 2.253 0.65 129 2.00 2.595 0.18 116 0.47 0.50 1.06 0.34
9 NFE 5.46 17 Apr '25 13 5.00 1.857 0.75 22 4.00 2.194 0.20 2 0.55 1.00 1.82 0.34
10 REPL 7.46 16 May '25 42 7.50 1.125 1.25 10 5.00 1.458 0.25 10 1.00 2.50 2.50 0.33
11 CXDO 4.12 18 Jul '25 105 5.00 0.826 1.40 47 2.50 1.151 0.10 40 1.30 2.50 1.92 0.32
12 IRBT 2.18 17 Apr '25 13 2.50 1.144 0.45 52 2.00 1.460 0.10 52 0.35 0.50 1.43 0.32
13 MPW 5.24 17 Apr '25 13 5.50 0.534 0.41 2,236 5.00 0.847 0.13 917 0.28 0.50 1.79 0.31
14 RGTI 7.50 17 Apr '25 13 8.00 1.116 1.06 879 7.00 1.424 0.45 2,624 0.61 1.00 1.64 0.31
15 ALHC 18.11 17 Apr '25 13 17.50 0.843 0.95 55 15.00 1.145 0.25 61 0.70 2.50 3.57 0.30
16 NVDY 13.46 17 Apr '25 13 14.00 0.414 1.10 330 13.00 0.710 0.25 189 0.85 1.00 1.18 0.30
17 AMCX 6.21 20 Jun '25 77 7.50 0.597 1.75 10 5.00 0.888 0.10 1 1.65 2.50 1.52 0.29
18 BBAI 2.85 11 Apr '25 7 3.00 1.505 0.35 496 2.50 1.793 0.10 588 0.25 0.50 2.00 0.29
19 SONO 8.60 17 Apr '25 13 10.00 0.750 1.70 31 7.50 1.026 0.20 52 1.50 2.50 1.67 0.28
20 NAVI 11.14 17 Apr '25 13 12.50 0.451 1.40 13 10.00 0.722 0.15 1 1.25 2.50 2.00 0.27
21 AG 5.58 11 Apr '25 7 6.00 0.642 0.59 31 5.50 0.909 0.03 667 0.56 0.50 0.89 0.27
22 FUBO 2.80 2 May '25 28 3.00 1.020 0.54 4 2.50 1.276 0.09 170 0.45 0.50 1.11 0.26
23 FLG 10.44 17 Apr '25 13 10.00 0.705 0.40 1,750 9.00 0.953 0.05 174 0.35 1.00 2.86 0.25
24 NMR 5.17 17 Apr '25 13 7.50 0.350 2.50 7 5.00 0.588 0.10 8 2.40 2.50 1.04 0.24
25 AEVA 6.57 17 Apr '25 13 7.50 1.192 1.25 117 5.00 1.429 0.10 1,373 1.15 2.50 2.17 0.24
26 DNA 5.57 17 Apr '25 13 6.00 1.529 1.00 306 5.00 1.765 0.30 713 0.70 1.00 1.43 0.24
27 DK 12.09 17 Apr '25 13 12.50 1.007 1.35 66 10.00 1.237 0.05 8 1.30 2.50 1.92 0.23
28 BYON 3.94 11 Apr '25 7 4.00 1.182 0.40 58 3.50 1.406 0.10 37 0.30 0.50 1.67 0.22
29 BGS 6.58 16 May '25 42 6.00 0.678 0.40 15 5.00 0.902 0.10 12 0.30 1.00 3.33 0.22
30 PRCH 5.64 17 Apr '25 13 7.50 1.189 2.05 38 5.00 1.412 0.25 77 1.80 2.50 1.39 0.22
31 TEN 13.81 17 Apr '25 13 15.00 0.676 1.55 248 12.50 0.896 0.30 161 1.25 2.50 2.00 0.22
32 AG 5.58 25 Apr '25 21 6.00 0.574 0.69 76 5.50 0.792 0.35 222 0.34 0.50 1.47 0.22
33 HTZ 3.70 2 May '25 28 4.00 1.270 0.75 5 3.50 1.481 0.40 4 0.35 0.50 1.43 0.21
34 NATL 24.47 17 Apr '25 13 25.00 0.790 1.95 10 22.50 0.999 0.75 2 1.20 2.50 2.08 0.21
35 XIFR 8.44 17 Apr '25 13 9.00 0.714 1.05 180 8.00 0.920 0.30 202 0.75 1.00 1.33 0.21
36 POET 3.59 11 Apr '25 7 4.00 1.177 0.55 16 3.50 1.379 0.20 12 0.35 0.50 1.43 0.20
37 WULF 2.60 16 May '25 42 3.00 1.322 0.76 1,158 2.50 1.522 0.31 129 0.45 0.50 1.11 0.20
38 ULCC 3.46 17 Apr '25 13 4.00 1.305 0.80 18 3.00 1.502 0.15 349 0.65 1.00 1.54 0.20
39 STAG 32.88 17 Apr '25 13 35.00 0.301 2.40 13 30.00 0.493 0.10 22 2.30 5.00 2.17 0.19
40 AVXL 8.19 17 Apr '25 13 8.00 0.970 0.65 399 7.00 1.162  0 40 0.65 1.00 1.54 0.19
41 AMCR 9.22 17 Apr '25 13 10.00 0.227 0.90 8 9.00 0.418 0.10 46 0.80 1.00 1.25 0.19
42 GCO 18.00 17 Apr '25 13 17.50 1.020 1.20 7 15.00 1.210 0.40 43 0.80 2.50 3.12 0.19
43 SPIR 7.52 17 Apr '25 13 8.00 1.307 1.10 4 7.00 1.495 0.45 1 0.65 1.00 1.54 0.19
44 GCO 18.00 17 Apr '25 13 20.00 0.836 2.60 5 17.50 1.020 1.05 7 1.55 2.50 1.61 0.18
45 AEHR 7.26 16 May '25 42 7.50 1.137 1.30 1 5.00 1.319 0.20 2 1.10 2.50 2.27 0.18
46 WOLF 2.64 17 Apr '25 13 2.50 2.434 0.44 90 2.00 2.616 0.18 246 0.26 0.50 1.92 0.18
47 SPCE 2.74 25 Apr '25 21 3.00 1.338 0.53 1 2.50 1.518 0.15 16 0.38 0.50 1.32 0.18
48 ORC 6.64 18 Jul '25 105 7.50 0.462 1.30 9 5.00 0.640  0 2 1.30 2.50 1.92 0.18
49 OPFI 8.27 18 Jul '25 105 7.50 0.903 1.25 12 5.00 1.079 0.25 2 1.00 2.50 2.50 0.18
50 WPP 34.68 17 Apr '25 13 35.00 0.567 1.75 5 30.00 0.741 0.25 3 1.50 5.00 3.33 0.17
51 QUBT 6.51 11 Apr '25 7 6.50 1.631 0.70 2,653 6.00 1.806 0.35 195 0.35 0.50 1.43 0.17
52 SPIR 7.52 16 May '25 42 8.00 1.296 1.85 2 7.00 1.468 1.00 1 0.85 1.00 1.18 0.17
53 SABR 2.15 16 May '25 42 2.50 0.938 0.65 2 2.00 1.110 0.15 13 0.50 0.50 1.00 0.17
54 SA 9.98 17 Apr '25 13 10.00 0.519 0.55 61 9.00 0.691 0.05 1 0.50 1.00 2.00 0.17
55 HTZ 3.70 16 May '25 42 4.00 1.359 1.00 3 3.50 1.530 0.50 41 0.50 0.50 1.00 0.17
56 TDOC 7.29 11 Apr '25 7 7.00 1.010 0.33 175 6.50 1.180 0.12 85 0.21 0.50 2.38 0.17
57 LTBR 6.82 16 May '25 42 7.50 1.419 1.90 33 5.00 1.588 0.25 47 1.65 2.50 1.52 0.17
58 ACHR 6.20 11 Apr '25 7 6.50 1.058 0.62 480 6.00 1.225 0.29 906 0.33 0.50 1.52 0.17
59 WPC 59.15 17 Apr '25 13 55.00 0.406 0.50 6 50.00 0.571 0.10 11 0.40 5.00 12.50 0.17
60 PTON 5.03 11 Apr '25 7 5.00 1.228 0.34 198 4.50 1.392 0.14 4,945 0.20 0.50 2.50 0.16
61 HTZ 3.70 11 Apr '25 7 4.00 1.292 0.50 21 3.50 1.456 0.15 38 0.35 0.50 1.43 0.16
62 YMAX 11.92 17 Apr '25 13 12.00 0.577 0.70 135 11.00 0.740 0.10 20 0.60 1.00 1.67 0.16
63 NVAX 6.24 2 May '25 28 6.50 1.162 0.96 4 6.00 1.325 0.76 3 0.20 0.50 2.50 0.16
64 IREN 5.94 11 Apr '25 7 5.50 1.345 0.26 298 5.00 1.506 0.11 148 0.15 0.50 3.33 0.16
65 APLD 4.92 17 Apr '25 13 4.50 1.646 0.44 55 4.00 1.806 0.19 66 0.25 0.50 2.00 0.16
66 ADMA 18.01 17 Apr '25 13 19.00 0.583 1.55 5 18.00 0.742 0.85 123 0.70 1.00 1.43 0.16
67 SOFI 9.57 25 Apr '25 21 10.00 0.979 1.17 701 9.50 1.138 0.80 448 0.37 0.50 1.35 0.16
68 WOLF 2.64 17 Apr '25 13 3.00 2.275 0.83 69 2.50 2.434 0.34 90 0.49 0.50 1.02 0.16
69 BTBT 2.02 15 Aug '25 133 2.00 0.974 0.50 166 1.50 1.133 0.15 12 0.35 0.50 1.43 0.16
70 PBR 13.13 11 Apr '25 7 13.50 0.328 0.60 59 13.00 0.487 0.25 211 0.35 0.50 1.43 0.16
71 HIMX 6.25 17 Apr '25 13 7.00 0.852 0.95 39 6.00 1.009 0.30 91 0.65 1.00 1.54 0.16
72 VSAT 8.90 17 Apr '25 13 9.00 0.965 0.95 143 8.00 1.121 0.30 40 0.65 1.00 1.54 0.16
73 TSSI 6.24 20 Jun '25 77 7.50 1.164 2.35 15 5.00 1.321 0.70 32 1.65 2.50 1.52 0.16
74 NAVI 11.14 18 Jul '25 105 10.00 0.472 0.60 29 7.50 0.627 0.15 56 0.45 2.50 5.56 0.16
75 BGS 6.58 17 Apr '25 13 7.00 0.575 0.60 14 6.00 0.730 0.05 115 0.55 1.00 1.82 0.16
76 SCVL 19.92 17 Apr '25 13 20.00 0.806 1.35 9 17.50 0.960 0.35 5 1.00 2.50 2.50 0.15
77 HMC 25.00 17 Apr '25 13 27.50 0.369 2.70 40 22.50 0.522 0.15 150 2.55 5.00 1.96 0.15
78 AS 23.73 17 Apr '25 13 22.50 0.930 1.15 112 20.00 1.083 0.40 8 0.75 2.50 3.33 0.15
79 MLYS 12.40 17 Apr '25 13 12.50 1.122 1.15 26 10.00 1.274 0.20 230 0.95 2.50 2.63 0.15
80 AS 23.73 17 Apr '25 13 25.00 0.779 2.35 220 22.50 0.930 1.00 112 1.35 2.50 1.85 0.15
81 RELY 18.66 17 Apr '25 13 17.50 0.797 0.70 59 15.00 0.947 0.10 15 0.60 2.50 4.17 0.15
82 RCAT 6.17 11 Apr '25 7 6.00 1.280 0.40 289 5.50 1.429 0.15 454 0.25 0.50 2.00 0.15
83 ROIV 9.46 17 Apr '25 13 10.00 0.327 0.65 157 9.00 0.476 0.10 3 0.55 1.00 1.82 0.15
84 ADNT 11.61 17 Apr '25 13 12.50 0.856 1.40 21 10.00 1.004 0.20 6 1.20 2.50 2.08 0.15
85 PTEN 5.66 16 May '25 42 6.00 0.877 0.90 85 5.00 1.025 0.35 6 0.55 1.00 1.82 0.15
86 VG 7.48 16 May '25 42 7.50 1.134 1.25 291 5.00 1.282 0.20 111 1.05 2.50 2.38 0.15
87 BLBD 32.43 17 Apr '25 13 30.00 0.833 1.05 6 25.00 0.981 0.15 4 0.90 5.00 5.56 0.15
88 AEO 10.94 11 Apr '25 7 10.50 1.110 0.55 60 10.00 1.256 0.30 4,296 0.25 0.50 2.00 0.15
89 APPS 2.35 17 Apr '25 13 2.50 1.476 0.40 155 2.00 1.622 0.10 127 0.30 0.50 1.67 0.15
90 SNBR 5.23 16 May '25 42 7.50 1.409 2.70 5 5.00 1.553 0.75 16 1.95 2.50 1.28 0.14
91 TSLY 7.72 17 Apr '25 13 8.00 0.929 0.85 470 7.00 1.071 0.15 294 0.70 1.00 1.43 0.14
92 BB 3.01 2 May '25 28 3.50 0.782 0.75 2 3.00 0.922 0.21 2 0.54 0.50 0.93 0.14
93 UDMY 6.65 16 May '25 42 7.50 0.731 1.30 12 5.00 0.871  0 3 1.30 2.50 1.92 0.14
94 HIMX 6.25 20 Jun '25 77 6.00 0.793 0.85 3,225 5.00 0.933 0.35 46 0.50 1.00 2.00 0.14
95 AMCX 6.21 19 Dec '25 259 5.00 0.804 1.00 7 2.50 0.944 0.10 1 0.90 2.50 2.78 0.14
96 UDMY 6.65 15 Aug '25 133 7.50 0.589 1.55 3 5.00 0.728 0.25 7 1.30 2.50 1.92 0.14
97 BXMT 18.35 17 Apr '25 13 19.00 0.364 1.05 25 18.00 0.502 0.45 68 0.60 1.00 1.67 0.14
98 APLD 4.92 2 May '25 28 5.00 1.358 0.80 31 4.50 1.496 0.52 22 0.28 0.50 1.79 0.14
99 TRUP 34.34 17 Apr '25 13 35.00 0.885 2.80 82 32.50 1.022 1.50 62 1.30 2.50 1.92 0.14
100 TITN 15.00 17 Apr '25 13 15.00 0.776 0.95 8 12.50 0.913 0.05 17 0.90 2.50 2.78 0.14
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.