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 June 25, 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 SOGP 3.85 15 Aug '25 51 5.00 1.041 1.60 1 2.50 1.605  0 5 1.60 2.50 1.56 0.56
2 INMB 7.37 18 Jul '25 23 7.50 5.575 4.00 224 5.00 5.981 2.25 3,229 1.75 2.50 1.43 0.41
3 CONI 2.42 18 Jul '25 23 3.00 1.038 0.75 112 2.00 1.444  0 911 0.75 1.00 1.33 0.41
4 DBI 2.28 18 Jul '25 23 3.00 0.775 0.80 2 2.00 1.123 0.10 1 0.70 1.00 1.43 0.35
5 GOTU 3.75 18 Jul '25 23 4.00 0.460 0.40 21 3.50 0.677 0.05 10 0.35 0.50 1.43 0.22
6 WULF 3.80 11 Jul '25 16 4.00 0.890 0.51 18 3.50 1.098 0.12 394 0.39 0.50 1.28 0.21
7 INMB 7.37 15 Aug '25 51 7.50 3.865 4.20 18 5.00 4.035 2.25 40 1.95 2.50 1.28 0.17
8 LUNR 10.04 18 Jul '25 23 10.50 0.536 0.99 50 10.00 0.699 0.66 16 0.33 0.50 1.52 0.16
9 CTO 17.10 15 Aug '25 51 17.50 0.208 0.90 12 15.00 0.363  0 7 0.90 2.50 2.78 0.15
10 MODG 7.88 15 Aug '25 51 10.00 0.440 2.25 3 7.50 0.591 0.45 100 1.80 2.50 1.39 0.15
11 LTH 29.15 18 Jul '25 23 30.00 0.336 1.55 1 25.00 0.475 0.05 1 1.50 5.00 3.33 0.14
12 NPWR 2.25 18 Jul '25 23 2.50 1.531 0.55 10 2.00 1.663 0.15 11 0.40 0.50 1.25 0.13
13 KSS 8.11 11 Jul '25 16 8.50 0.459 0.67 1 8.00 0.584 0.31 5 0.36 0.50 1.39 0.13
14 NVAX 6.48 11 Jul '25 16 6.50 0.619 0.37 15 6.00 0.737  0 1 0.37 0.50 1.35 0.12
15 PAYS 6.40 15 Aug '25 51 7.50 0.645 1.45 13 5.00 0.762 0.15 19 1.30 2.50 1.92 0.12
16 PSEC 3.16 15 Aug '25 51 3.50 0.424 0.45 14 3.00 0.541 0.15 30 0.30 0.50 1.67 0.12
17 SOXS 8.04 1 Aug '25 37 8.50 0.785 1.29 55 8.00 0.898 0.83 1,254 0.46 0.50 1.09 0.11
18 DAVA 14.70 18 Jul '25 23 15.00 0.533 1.00 34 12.50 0.643 0.10 12 0.90 2.50 2.78 0.11
19 MSTU 8.07 3 Jul '25 8 8.50 0.702 0.70 210 8.00 0.810 0.30 154 0.40 0.50 1.25 0.11
20 ARRY 6.24 18 Jul '25 23 7.00 0.857 1.10 223 6.00 0.961 0.45 869 0.65 1.00 1.54 0.10
21 SVOL 16.98 18 Jul '25 23 17.00 0.242 0.55 21 16.00 0.339 0.10 118 0.45 1.00 2.22 0.10
22 UTZ 12.65 18 Jul '25 23 15.00 0.282 2.40 1 12.50 0.375 0.25 3 2.15 2.50 1.16 0.09
23 AES 10.50 3 Jul '25 8 11.00 0.523 0.75 16 10.00 0.616 0.15 3,716 0.60 1.00 1.67 0.09
24 COMM 7.75 15 Aug '25 51 8.00 0.854 1.20 5 7.00 0.947 0.50 7 0.70 1.00 1.43 0.09
25 UNG 15.85 11 Jul '25 16 16.00 0.468 0.84 12 15.50 0.560 0.27 24 0.57 0.50 0.88 0.09
26 ACHR 9.93 1 Aug '25 37 10.00 0.694 0.96 61 9.50 0.782 0.64 145 0.32 0.50 1.56 0.09
27 SSSS 8.16 19 Sep '25 86 10.00 0.547 2.20 1 7.50 0.631 0.50 12 1.70 2.50 1.47 0.08
28 MVST 3.90 19 Sep '25 86 4.00 1.064 0.95 10 3.50 1.144 0.50 1 0.45 0.50 1.11 0.08
29 WY 26.07 18 Jul '25 23 27.00 0.137 1.20 5 26.00 0.217 0.50 4 0.70 1.00 1.43 0.08
30 BB 4.87 19 Sep '25 86 5.00 0.566 0.68 52 4.50 0.644 0.32 55 0.36 0.50 1.39 0.08
31 ET 17.67 3 Jul '25 8 18.00 0.129 0.43 98 17.50 0.207 0.10 244 0.33 0.50 1.52 0.08
32 ALHC 13.70 21 Nov '25 149 15.00 0.523 2.85 3 12.50 0.599 1.30 1 1.55 2.50 1.61 0.08
33 PRMB 29.13 18 Jul '25 23 30.00 0.296 1.45 45 27.50 0.371 0.35 6 1.10 2.50 2.27 0.08
34 SBLK 17.12 18 Jul '25 23 18.00 0.208 1.05 1 17.00 0.283 0.35 7 0.70 1.00 1.43 0.08
35 CGNT 9.14 17 Oct '25 114 10.00 0.415 1.50 2 7.50 0.489 0.20 20 1.30 2.50 1.92 0.07
36 MPW 4.45 15 Aug '25 51 4.50 0.505 0.38 339 4.00 0.577 0.17 208 0.21 0.50 2.38 0.07
37 HRB 54.53 18 Jul '25 23 55.00 0.216 1.60 11 50.00 0.288 0.15 11 1.45 5.00 3.45 0.07
38 PR 13.71 18 Jul '25 23 14.00 0.318 0.80 26 13.00 0.389 0.20 18 0.60 1.00 1.67 0.07
39 RUN 7.28 11 Jul '25 16 7.50 1.622 1.15 121 7.00 1.693 0.83 283 0.32 0.50 1.56 0.07
40 JACK 17.15 18 Jul '25 23 17.50 0.703 1.50 43 15.00 0.773 0.40 440 1.10 2.50 2.27 0.07
41 DRN 9.42 18 Jul '25 23 10.00 0.407 0.90 22 9.00 0.476 0.25 26 0.65 1.00 1.54 0.07
42 W 50.11 11 Jul '25 16 51.00 0.498 2.73 9 50.00 0.564 2.01 20 0.72 1.00 1.39 0.07
43 APA 17.80 3 Jul '25 8 18.00 0.371 0.55 31 17.50 0.436 0.25 58 0.30 0.50 1.67 0.07
44 XRX 5.39 17 Oct '25 114 6.00 0.622 1.20 10 5.00 0.687 0.55 4 0.65 1.00 1.54 0.06
45 CNXC 54.17 18 Jul '25 23 55.00 0.599 3.90 3 50.00 0.664 1.60 127 2.30 5.00 2.17 0.06
46 UUUU 5.61 18 Jul '25 23 6.00 0.644 0.65 40 5.50 0.707 0.30 1 0.35 0.50 1.43 0.06
47 KEY 16.77 11 Jul '25 16 17.00 0.203 0.44 1 16.50 0.266 0.01 4 0.43 0.50 1.16 0.06
48 DEA 22.01 18 Jul '25 23 22.50 0.305 1.10 2 20.00 0.368 0.05 5 1.05 2.50 2.38 0.06
49 RF 22.89 18 Jul '25 23 23.00 0.237 0.75 1 22.00 0.300 0.25 2 0.50 1.00 2.00 0.06
50 TSLQ 17.16 18 Jul '25 23 18.00 1.026 2.50 80 17.00 1.088 1.65 49 0.85 1.00 1.18 0.06
51 SGMT 9.01 18 Jul '25 23 10.00 1.088 1.70 31 7.50 1.150 0.35 8 1.35 2.50 1.85 0.06
52 KVUE 21.17 3 Jul '25 8 21.50 0.181 0.58 1 21.00 0.243 0.19 8 0.39 0.50 1.28 0.06
53 TDW 44.90 18 Jul '25 23 45.00 0.434 2.10 42 40.00 0.496 0.45 8 1.65 5.00 3.03 0.06
54 LZB 37.08 18 Jul '25 23 40.00 0.222 3.10 37 35.00 0.283 0.25 72 2.85 5.00 1.75 0.06
55 SERV 10.25 18 Jul '25 23 10.50 0.848 1.15 5 10.00 0.909 0.75 44 0.40 0.50 1.25 0.06
56 SBSW 7.00 15 Aug '25 51 7.00 0.560 0.65 10 6.00 0.620 0.20 5 0.45 1.00 2.22 0.06
57 BB 4.87 18 Jul '25 23 5.00 0.569 0.39 309 4.50 0.628 0.13 59 0.26 0.50 1.92 0.06
58 SOC 21.86 18 Jul '25 23 22.50 1.024 2.75 77 20.00 1.083 1.20 57 1.55 2.50 1.61 0.06
59 AA 28.17 3 Jul '25 8 28.50 0.371 0.94 1 28.00 0.429 0.56 7 0.38 0.50 1.32 0.06
60 OGN 10.00 17 Oct '25 114 10.00 0.483 1.10 2 7.50 0.540  0 61 1.10 2.50 2.27 0.06
61 KBH 51.75 18 Jul '25 23 55.00 0.279 3.80 220 50.00 0.336 0.95 399 2.85 5.00 1.75 0.06
62 DJT 17.74 18 Jul '25 23 18.00 0.552 1.24 45 17.50 0.608 0.85 83 0.39 0.50 1.28 0.06
63 WU 8.51 15 Aug '25 51 9.00 0.275 0.75 4,819 8.00 0.331 0.15 2 0.60 1.00 1.67 0.06
64 FLG 10.69 18 Jul '25 23 11.00 0.366 0.60 2,051 10.00 0.422 0.15 1,886 0.45 1.00 2.22 0.06
65 MVST 3.90 18 Jul '25 23 4.00 1.010 0.55 320 3.50 1.066 0.20 471 0.35 0.50 1.43 0.06
66 LX 7.67 15 Aug '25 51 10.00 0.479 2.45 1 7.50 0.535 0.45 8 2.00 2.50 1.25 0.06
67 DV 14.64 21 Nov '25 149 15.00 0.479 2.00 57 12.50 0.534 0.85 1 1.15 2.50 2.17 0.05
68 GIII 21.75 18 Jul '25 23 22.50 0.357 1.25 2 20.00 0.410 0.10 1 1.15 2.50 2.17 0.05
69 OGN 10.00 17 Oct '25 114 12.50 0.488 2.85 4 7.50 0.540  0 61 2.85 5.00 1.75 0.05
70 AES 10.50 3 Jul '25 8 10.50 0.565 0.40 1,285 10.00 0.616 0.15 3,716 0.25 0.50 2.00 0.05
71 GRAB 4.59 25 Jul '25 30 5.00 0.319 0.55 60 4.50 0.370 0.10 77 0.45 0.50 1.11 0.05
72 VTRS 8.89 15 Aug '25 51 9.00 0.373 0.65 26 8.00 0.424  0 2 0.65 1.00 1.54 0.05
73 ABR 10.45 11 Jul '25 16 10.50 0.291 0.59 1 10.00 0.342 0.07 5 0.52 0.50 0.96 0.05
74 MPW 4.45 19 Dec '25 177 4.50 0.535 0.81 1 4.00 0.584 0.38 19 0.43 0.50 1.16 0.05
75 PRCH 10.83 15 Aug '25 51 12.50 1.012 2.90 24 10.00 1.061 1.05 1 1.85 2.50 1.35 0.05
76 NBR 27.43 15 Aug '25 51 30.00 0.829 5.10 2 25.00 0.878 2.20 5 2.90 5.00 1.72 0.05
77 RIOT 10.00 1 Aug '25 37 10.00 0.680 0.93 90 9.50 0.728 0.57 4 0.36 0.50 1.39 0.05
78 LODE 3.47 17 Oct '25 114 3.50 1.036 0.90 26 3.00 1.084 0.50 10 0.40 0.50 1.25 0.05
79 GFL 49.69 18 Jul '25 23 50.00 0.259 1.60 1 45.00 0.307 0.10 21 1.50 5.00 3.33 0.05
80 CPNG 28.84 11 Jul '25 16 29.00 0.231 0.67 69 28.50 0.279 0.38 37 0.29 0.50 1.72 0.05
81 CRK 28.33 18 Jul '25 23 29.00 0.453 1.85 31 28.00 0.501 1.10 1 0.75 1.00 1.33 0.05
82 ETHA 18.40 11 Jul '25 16 18.50 0.630 1.11 6 18.00 0.677 0.70 87 0.41 0.50 1.22 0.05
83 EQR 65.64 18 Jul '25 23 67.50 0.167 2.40 86 65.00 0.214 0.95 12 1.45 2.50 1.72 0.05
84 HSAI 19.37 18 Jul '25 23 20.00 0.770 2.10 47 17.50 0.817 0.70 128 1.40 2.50 1.79 0.05
85 BB 4.87 11 Jul '25 16 5.00 0.631 0.34 372 4.50 0.678 0.08 453 0.26 0.50 1.92 0.05
86 FIVN 26.61 18 Jul '25 23 27.50 0.522 2.10 4 25.00 0.569 0.65 444 1.45 2.50 1.72 0.05
87 IAG 7.32 19 Dec '25 177 8.00 0.510 1.50 1 7.00 0.557 0.75 2 0.75 1.00 1.33 0.05
88 SBET 10.28 15 Aug '25 51 12.50 1.491 3.90 30 10.00 1.537 1.90 31 2.00 2.50 1.25 0.05
89 FLG 10.69 20 Feb '26 240 11.00 0.418 1.60 5 10.00 0.464 0.95 20 0.65 1.00 1.54 0.05
90 GNTX 21.62 19 Sep '25 86 22.50 0.255 1.70 2 20.00 0.300 0.40 1 1.30 2.50 1.92 0.04
91 PCG 13.79 3 Jul '25 8 14.00 0.326 0.42 50 13.50 0.370 0.15 19 0.27 0.50 1.85 0.04
92 NIO 3.47 19 Sep '25 86 3.50 0.579 0.41 5,660 3.00 0.623 0.19 1,607 0.22 0.50 2.27 0.04
93 OLN 19.84 18 Jul '25 23 20.00 0.461 1.05 11 17.50 0.505 0.15 95 0.90 2.50 2.78 0.04
94 AMBC 7.01 15 Aug '25 51 8.00 0.733 1.55 2 7.00 0.776 0.75 1 0.80 1.00 1.25 0.04
95 TIGR 9.95 18 Jul '25 23 10.00 0.642 0.76 364 9.50 0.685 0.45 397 0.31 0.50 1.61 0.04
96 STLA 9.86 3 Jul '25 8 10.00 0.424 0.35 29 9.50 0.468 0.10 20 0.25 0.50 2.00 0.04
97 TZA 12.51 3 Jul '25 8 13.00 0.573 0.81 81 12.50 0.616 0.21 1 0.60 0.50 0.83 0.04
98 STLA 9.86 25 Jul '25 30 10.00 0.457 0.65 5 9.50 0.500  0 13 0.65 0.50 0.77 0.04
99 GLBE 32.08 18 Jul '25 23 35.00 0.390 3.40 4 30.00 0.432 0.50 6 2.90 5.00 1.72 0.04
100 AES 10.50 3 Jul '25 8 11.00 0.523 0.75 16 10.50 0.565 0.30 1,285 0.45 0.50 1.11 0.04
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.