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 April 4, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 PERI 7.36 17 Apr '25 13 7.50 0.654 0.45 11 10.00 1.378  0 11 0.45 2.50 5.56 0.72
2 WOOF 2.86 17 Apr '25 13 2.50 0.713 0.50 830 3.00 1.106 0.15 424 0.35 0.50 1.43 0.39
3 BYND 2.87 17 Apr '25 13 2.50 0.803 0.61 26 3.00 1.178 0.15 81 0.46 0.50 1.09 0.38
4 BBAI 2.85 11 Apr '25 7 2.50 1.159 0.50 171 3.00 1.505 0.15 1,664 0.35 0.50 1.43 0.35
5 BYON 3.94 11 Apr '25 7 3.50 1.346 0.65 1 4.00 1.687 0.15 23 0.50 0.50 1.00 0.34
6 APLD 4.92 11 Apr '25 7 4.50 1.241 0.67 37 5.00 1.531 0.34 1,025 0.33 0.50 1.52 0.29
7 AMC 2.65 23 May '25 49 2.50 0.795 0.58 68 3.00 1.080 0.23 142 0.35 0.50 1.43 0.29
8 ASPI 4.41 17 Apr '25 13 4.00 1.479 0.85 1,029 5.00 1.763 0.10 181 0.75 1.00 1.33 0.28
9 AGNC 8.98 11 Apr '25 7 8.50 0.271 0.60 1 9.00 0.553 0.21 931 0.39 0.50 1.28 0.28
10 AMC 2.65 9 May '25 35 2.50 0.845 0.41 20 3.00 1.124 0.20 193 0.21 0.50 2.38 0.28
11 CIFR 2.10 2 May '25 28 2.00 1.319 0.54 1 2.50 1.584 0.16 51 0.38 0.50 1.32 0.26
12 NNOX 4.40 16 Jan '26 287 2.50 0.548 2.10 19 5.00 0.791 1.00 14 1.10 2.50 2.27 0.24
13 SMST 3.78 17 Apr '25 13 4.00 1.899 0.55 1,421 5.00 2.136 0.20 522 0.35 1.00 2.86 0.24
14 ALIT 4.78 16 May '25 42 5.00 0.542 0.40 5 6.00 0.774  0 3 0.40 1.00 2.50 0.23
15 CRSH 7.30 17 Apr '25 13 7.00 0.669 0.85 7 8.00 0.898  0 2 0.85 1.00 1.18 0.23
16 XRX 4.00 15 Jan '27 651 3.00 0.266 1.65 29 5.00 0.489 0.60 2 1.05 2.00 1.90 0.22
17 FLNC 4.31 17 Apr '25 13 4.00 1.029 0.60 102 5.00 1.249 0.10 13 0.50 1.00 2.00 0.22
18 AMC 2.65 2 May '25 28 3.00 0.993 0.18 3,840 3.50 1.208 0.10 1,191 0.08 0.50 6.25 0.21
19 QXO 14.00 17 Apr '25 13 14.00 0.427 0.70 347 15.00 0.630 0.10 50 0.60 1.00 1.67 0.20
20 DKL 39.74 17 Apr '25 13 40.00 0.408 1.20 6 45.00 0.611 0.20 22 1.00 5.00 5.00 0.20
21 DNA 5.57 16 May '25 42 6.00 1.114 1.00 15 7.00 1.302 0.45 11 0.55 1.00 1.82 0.19
22 SMST 3.78 20 Jun '25 77 3.00 1.399 1.55 67 4.00 1.583 0.80 164 0.75 1.00 1.33 0.18
23 BBAI 2.85 2 May '25 28 2.50 1.365 0.65 51 3.00 1.547 0.40 63 0.25 0.50 2.00 0.18
24 VG 7.48 17 Apr '25 13 7.50 1.172 0.75 353 10.00 1.353 0.10 1,478 0.65 2.50 3.85 0.18
25 DNUT 4.41 16 Jan '26 287 2.50 0.302 2.35 48 5.00 0.478 0.55 29 1.80 2.50 1.39 0.18
26 FAZ 7.74 17 Apr '25 13 7.00 1.400 1.35 1,211 8.00 1.565 0.70 1,156 0.65 1.00 1.54 0.16
27 ABSI 2.28 16 May '25 42 3.00 1.437 0.25 72 4.00 1.601 0.10 139 0.15 1.00 6.67 0.16
28 FAZ 7.74 16 May '25 42 7.00 1.109 1.60 298 8.00 1.272 1.10 586 0.50 1.00 2.00 0.16
29 GRAB 3.73 25 Apr '25 21 3.50 0.559 0.40 46 4.00 0.712 0.05 50 0.35 0.50 1.43 0.15
30 LCID 2.28 20 Jun '25 77 2.00 0.790 0.55 367 2.50 0.942 0.29 572 0.26 0.50 1.92 0.15
31 IBRX 2.83 17 Apr '25 13 2.50 1.256 0.55 14 3.00 1.406 0.20 738 0.35 0.50 1.43 0.15
32 RUN 6.99 17 Apr '25 13 6.50 0.872 0.88 193 7.00 1.017 0.47 368 0.41 0.50 1.22 0.14
33 IBRX 2.83 17 Apr '25 13 3.00 1.406 0.25 738 3.50 1.550 0.10 544 0.15 0.50 3.33 0.14
34 HYMC 2.57 15 Aug '25 133 2.00 0.984 0.95 5 3.00 1.127 0.20 2 0.75 1.00 1.33 0.14
35 ABSI 2.28 15 Aug '25 133 2.00 1.074 0.85 413 3.00 1.217 0.40 12 0.45 1.00 2.22 0.14
36 CLSK 7.32 11 Apr '25 7 7.50 1.036 0.41 2,227 8.00 1.179 0.21 1,824 0.20 0.50 2.50 0.14
37 AMC 2.65 16 May '25 42 3.00 0.983 0.24 413 3.50 1.119 0.15 147 0.09 0.50 5.56 0.14
38 NIU 3.20 19 Sep '25 168 2.50 0.916 1.30 13 5.00 1.047 0.40 18 0.90 2.50 2.78 0.13
39 BLDE 2.56 15 Aug '25 133 2.50 0.937 0.75 251 5.00 1.068 0.15 10 0.60 2.50 4.17 0.13
40 RILY 3.31 17 Apr '25 13 3.00 0.781 0.59 1 3.50 0.909 0.13 295 0.46 0.50 1.09 0.13
41 EOSE 3.82 11 Apr '25 7 3.50 0.933 0.59 2 4.00 1.060 0.08 80 0.51 0.50 0.98 0.13
42 VOD 8.50 17 Apr '25 13 8.00 0.342 0.65 10 8.50 0.469 0.15 585 0.50 0.50 1.00 0.13
43 XIFR 8.44 17 Apr '25 13 9.00 0.797 0.40 92 10.00 0.923 0.10 233 0.30 1.00 3.33 0.13
44 NXE 4.18 16 May '25 42 4.00 0.636 0.60 3 5.00 0.761 0.10 31 0.50 1.00 2.00 0.12
45 RC 4.71 17 Oct '25 196 4.00 0.274 1.10 1 5.00 0.396 0.40 4 0.70 1.00 1.43 0.12
46 ZYXI 2.16 19 Dec '25 259 2.50 1.048 0.70 256 5.00 1.170 0.25 303 0.45 2.50 5.56 0.12
47 GTN 3.64 19 Dec '25 259 2.50 0.469 1.65 21 5.00 0.589 0.20 3 1.45 2.50 1.72 0.12
48 STIM 3.53 21 Nov '25 231 5.00 1.308 1.25 8 7.50 1.426 0.70 20 0.55 2.50 4.55 0.12
49 GRAB 3.73 16 May '25 42 3.50 0.549 0.50 41 4.00 0.666 0.20 334 0.30 0.50 1.67 0.12
50 KGC 11.79 11 Apr '25 7 11.50 0.812 0.76 324 12.00 0.928 0.18 285 0.58 0.50 0.86 0.12
51 KODK 5.31 17 Oct '25 196 7.50 0.635 0.50 42 10.00 0.749 0.20 15 0.30 2.50 8.33 0.11
52 LX 8.21 16 May '25 42 10.00 0.969 0.55 1,934 12.50 1.080 0.10 264 0.45 2.50 5.56 0.11
53 SOUN 7.32 11 Apr '25 7 7.50 1.482 0.55 1,230 8.00 1.589 0.32 1,364 0.23 0.50 2.17 0.11
54 BBAI 2.85 19 Sep '25 168 2.50 1.154 1.10 21 3.00 1.256 0.85 222 0.25 0.50 2.00 0.10
55 GPRE 4.09 19 Sep '25 168 4.00 0.728 1.20 51 5.00 0.829 0.55 4 0.65 1.00 1.54 0.10
56 HTZ 3.70 11 Apr '25 7 3.50 1.191 0.45 117 4.00 1.292 0.10 74 0.35 0.50 1.43 0.10
57 AAL 9.45 17 Apr '25 13 9.00 0.846 0.99 3,905 9.50 0.946 0.62 515 0.37 0.50 1.35 0.10
58 PTON 5.03 17 Apr '25 13 5.50 1.183 0.52 1,275 6.00 1.282 0.15 650 0.37 0.50 1.35 0.10
59 LYG 3.39 17 Oct '25 196 3.00 0.243 0.65 22 4.00 0.340 0.10 45 0.55 1.00 1.82 0.10
60 GILT 5.52 19 Sep '25 168 5.00 0.444 1.20 5 7.50 0.541 0.20 4 1.00 2.50 2.50 0.10
61 KODK 5.31 18 Jul '25 105 5.00 0.568 0.85 408 7.50 0.664 0.15 217 0.70 2.50 3.57 0.10
62 GT 9.70 17 Apr '25 13 10.00 0.655 0.40 1,159 11.00 0.750  0 315 0.40 1.00 2.50 0.10
63 HAFN 3.65 17 Oct '25 196 2.50 0.432 1.45 9 5.00 0.526 0.05 137 1.40 2.50 1.79 0.09
64 TIGR 7.24 11 Apr '25 7 7.00 0.829 0.67 92 7.50 0.923 0.19 453 0.48 0.50 1.04 0.09
65 SFL 7.20 19 Dec '25 259 7.50 0.232 0.75 18 10.00 0.325 0.10 34 0.65 2.50 3.85 0.09
66 JOBY 5.36 17 Apr '25 13 5.50 0.821 0.40 109 6.00 0.912 0.10 93 0.30 0.50 1.67 0.09
67 QBTS 6.34 11 Apr '25 7 6.50 1.229 0.70 1,700 7.00 1.320 0.20 5,250 0.50 0.50 1.00 0.09
68 NIO 3.46 2 May '25 28 3.50 0.793 0.30 528 4.00 0.884 0.15 1,475 0.15 0.50 3.33 0.09
69 AUR 5.68 25 Apr '25 21 5.50 0.983 0.70 25 6.00 1.070 0.35 23 0.35 0.50 1.43 0.09
70 RCAT 6.17 11 Apr '25 7 6.00 1.219 0.55 260 6.50 1.305 0.25 735 0.30 0.50 1.67 0.09
71 LCID 2.28 15 Aug '25 133 2.50 0.866 0.43 1,006 3.00 0.951 0.26 50 0.17 0.50 2.94 0.09
72 TSLS 11.91 17 Apr '25 13 11.00 0.882 1.35 466 12.00 0.967 0.80 1,408 0.55 1.00 1.82 0.08
73 PL 3.17 18 Jul '25 105 4.00 0.903 0.40 153 5.00 0.987 0.20 71 0.20 1.00 5.00 0.08
74 GRAL 22.25 17 Apr '25 13 20.00 1.030 3.30 18 22.50 1.113 1.55 64 1.75 2.50 1.43 0.08
75 HNST 4.18 15 Aug '25 133 5.00 0.708 0.50 90 7.50 0.786 0.10 37 0.40 2.50 6.25 0.08
76 SOUN 7.32 17 Apr '25 13 7.00 1.318 1.20 254 7.50 1.396 0.65 50 0.55 0.50 0.91 0.08
77 BBAI 2.85 9 May '25 35 3.00 1.383 0.45 105 3.50 1.461 0.25 1 0.20 0.50 2.50 0.08
78 AMC 2.65 25 Apr '25 21 2.50 0.944 0.34 282 3.00 1.022 0.13 1,006 0.21 0.50 2.38 0.08
79 AG 5.58 9 May '25 35 6.00 0.747 0.38 40 6.50 0.825 0.20 67 0.18 0.50 2.78 0.08
80 QS 3.83 11 Apr '25 7 3.50 0.816 0.41 193 4.00 0.894 0.10 514 0.31 0.50 1.61 0.08
81 AUPH 7.81 17 Apr '25 13 8.00 0.822 0.45 123 9.00 0.899 0.10 154 0.35 1.00 2.86 0.08
82 MNSO 16.86 15 Aug '25 133 17.50 0.513 2.15 2 20.00 0.589 1.25 14 0.90 2.50 2.78 0.08
83 MHO 114.29 17 Apr '25 13 115.00 0.399 3.20 1 120.00 0.473 1.90 50 1.30 5.00 3.85 0.07
84 WULF 2.60 17 Apr '25 13 2.50 1.235 0.42 609 3.00 1.310 0.10 611 0.32 0.50 1.56 0.07
85 RUM 7.56 17 Apr '25 13 7.50 0.961 0.65 133 8.00 1.034 0.10 22 0.55 0.50 0.91 0.07
86 LX 8.21 16 May '25 42 7.50 0.898 1.50 49 10.00 0.969 0.45 1,934 1.05 2.50 2.38 0.07
87 DNUT 4.41 19 Dec '25 259 5.00 0.502 0.65 9 7.50 0.571 0.15 26 0.50 2.50 5.00 0.07
88 APLE 11.51 18 Jul '25 105 12.50 0.306 0.50 54 15.00 0.375 0.05 3 0.45 2.50 5.56 0.07
89 TH 6.55 17 Apr '25 13 6.00 0.685 0.80 16 7.00 0.753 0.15 26 0.65 1.00 1.54 0.07
90 AMC 2.65 20 Jun '25 77 3.00 0.973 0.35 685 3.50 1.040 0.23 849 0.12 0.50 4.17 0.07
91 AMC 2.65 2 May '25 28 2.50 0.927 0.39 126 3.00 0.993 0.15 3,840 0.24 0.50 2.08 0.07
92 ARVN 6.56 18 Jul '25 105 5.00 0.841 2.10 15 7.50 0.908 0.85 1,842 1.25 2.50 2.00 0.07
93 JOBY 5.36 2 May '25 28 5.00 0.965 0.85 1 5.50 1.032 0.40 1 0.45 0.50 1.11 0.07
94 HLF 8.27 11 Apr '25 7 8.00 0.752 0.60 3 8.50 0.818 0.20 124 0.40 0.50 1.25 0.07
95 LAC 2.56 16 May '25 42 2.50 0.875 0.55 27 3.00 0.941 0.15 51 0.40 0.50 1.25 0.07
96 NIO 3.46 9 May '25 35 3.50 0.814 0.57 52 4.00 0.880 0.17 119 0.40 0.50 1.25 0.07
97 RGTI 7.50 2 May '25 28 7.00 1.293 1.51 75 7.50 1.358 0.94 40 0.57 0.50 0.88 0.07
98 SSSS 4.59 20 Jun '25 77 5.00 0.808 0.60 9 7.50 0.872 0.10 111 0.50 2.50 5.00 0.06
99 QXO 14.00 16 May '25 42 15.00 0.526 0.75 30 16.00 0.588 0.40 19 0.35 1.00 2.86 0.06
100 RPRX 31.11 17 Apr '25 13 32.50 0.449 0.55 12 35.00 0.510 0.05 10 0.50 2.50 5.00 0.06
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.