Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 January 16, 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 MASS 2.90 21 Feb '25 36 2.50 0.918 0.80 46 5.00 1.569 0.10 244 0.70 2.50 3.57 0.65
2 CKPT 3.33 21 Feb '25 36 2.50 1.313 1.25 73 5.00 1.768 0.05 72 1.20 2.50 2.08 0.45
3 AISP 5.34 21 Feb '25 36 5.00 1.112 1.15 127 6.00 1.443 0.50 159 0.65 1.00 1.54 0.33
4 EXK 3.49 21 Feb '25 36 3.00 0.475 0.65 11 3.50 0.788 0.20 9 0.45 0.50 1.11 0.31
5 PLUG 2.74 7 Feb '25 22 2.50 0.963 0.46 97 3.00 1.249 0.22 2,796 0.24 0.50 2.08 0.29
6 LTBR 5.48 21 Feb '25 36 7.50 1.377 0.40 19 10.00 1.643 0.20 2 0.20 2.50 12.50 0.27
7 PHUN 5.57 21 Feb '25 36 7.50 1.575 0.65 194 10.00 1.836 0.20 12 0.45 2.50 5.56 0.26
8 GEVO 2.20 31 Jan '25 15 2.00 1.079 0.35 54 2.50 1.332 0.10 58 0.25 0.50 2.00 0.25
9 ZVIA 4.83 21 Feb '25 36 5.00 0.946 0.65 130 7.50 1.188 0.05 24 0.60 2.50 4.17 0.24
10 BYND 4.18 24 Jan '25 8 4.00 0.772 0.32 672 4.50 1.013 0.12 1,085 0.20 0.50 2.50 0.24
11 PLUG 2.74 14 Feb '25 29 2.50 0.930 0.50 84 3.00 1.170 0.25 2,464 0.25 0.50 2.00 0.24
12 QSI 2.54 24 Jan '25 8 2.50 2.054 0.35 603 3.00 2.245 0.15 1,342 0.20 0.50 2.50 0.19
13 FSLY 9.41 24 Jan '25 8 9.00 0.421 0.61 5 9.50 0.606 0.28 20 0.33 0.50 1.52 0.18
14 BTBT 3.63 31 Jan '25 15 4.00 1.188 0.25 10 4.50 1.368 0.10 7 0.15 0.50 3.33 0.18
15 UROY 2.24 17 Apr '25 91 2.00 0.486 0.45 140 2.50 0.662 0.15 396 0.30 0.50 1.67 0.18
16 BYND 4.18 31 Jan '25 15 4.50 0.959 0.21 158 5.00 1.132 0.12 477 0.09 0.50 5.56 0.17
17 POET 4.96 24 Jan '25 8 4.50 0.667 0.55 5 5.00 0.832 0.20 65 0.35 0.50 1.43 0.16
18 QUBT 10.88 24 Jan '25 8 10.50 2.327 1.75 464 11.00 2.489 1.45 2,039 0.30 0.50 1.67 0.16
19 ZNTL 2.39 21 Feb '25 36 2.50 2.174 0.70 18 5.00 2.335 0.10 28 0.60 2.50 4.17 0.16
20 TBLA 3.55 18 Jul '25 183 5.00 0.636 0.30 51 7.50 0.794 0.10 1 0.20 2.50 12.50 0.16
21 KODK 7.33 21 Mar '25 64 7.50 0.671 0.80 1,321 10.00 0.829 0.25 19 0.55 2.50 4.55 0.16
22 KODK 7.33 21 Feb '25 36 7.50 0.669 0.55 563 10.00 0.826 0.10 1,052 0.45 2.50 5.56 0.16
23 PLUG 2.74 21 Feb '25 36 2.50 0.980 0.51 581 3.00 1.137 0.27 1,920 0.24 0.50 2.08 0.16
24 RXRX 6.40 24 Jan '25 8 6.00 0.847 0.60 12 6.50 0.993 0.30 355 0.30 0.50 1.67 0.15
25 QS 5.26 7 Feb '25 22 5.00 0.601 0.53 21 5.50 0.747 0.27 10 0.26 0.50 1.92 0.15
26 GRRR 14.89 21 Feb '25 36 15.00 1.648 3.10 160 17.50 1.793 2.10 178 1.00 2.50 2.50 0.14
27 CRNT 4.56 21 Feb '25 36 5.00 0.746 0.30 127 6.00 0.888 0.10 15 0.20 1.00 5.00 0.14
28 QSI 2.54 31 Jan '25 15 2.50 1.999 0.45 353 3.00 2.142 0.25 270 0.20 0.50 2.50 0.14
29 NOVA 3.27 21 Feb '25 36 4.00 1.320 0.35 161 5.00 1.460 0.15 7 0.20 1.00 5.00 0.14
30 AMC 3.58 21 Feb '25 36 3.50 1.083 0.55 199 4.00 1.220 0.38 2,730 0.17 0.50 2.94 0.14
31 LAC 3.44 24 Jan '25 8 3.00 0.638 0.55 40 3.50 0.772 0.10 54 0.45 0.50 1.11 0.13
32 PTON 8.49 24 Jan '25 8 8.00 0.573 0.67 242 8.50 0.708 0.32 35 0.35 0.50 1.43 0.13
33 NNOX 8.34 21 Feb '25 36 7.50 0.841 1.40 48 10.00 0.975 0.45 346 0.95 2.50 2.63 0.13
34 HIVE 3.15 31 Jan '25 15 3.00 1.122 0.40 13 3.50 1.255 0.15 20 0.25 0.50 2.00 0.13
35 NNOX 8.34 16 May '25 120 7.50 0.866 2.20 30 10.00 0.999 1.20 49 1.00 2.50 2.50 0.13
36 CABA 2.43 16 May '25 120 2.50 1.279 0.80 2 5.00 1.410 0.20 12 0.60 2.50 4.17 0.13
37 ESPR 2.26 21 Mar '25 64 2.00 0.666 0.50 27 2.50 0.795 0.20 23 0.30 0.50 1.67 0.13
38 AMC 3.58 31 Jan '25 15 4.00 1.275 0.22 5,862 4.50 1.401 0.12 1,334 0.10 0.50 5.00 0.13
39 HE 9.14 31 Jan '25 15 9.00 0.297 0.40 21 9.50 0.422 0.13 144 0.27 0.50 1.85 0.13
40 BYND 4.18 31 Jan '25 15 4.00 0.834 0.41 93 4.50 0.959 0.19 158 0.22 0.50 2.27 0.12
41 VLN 3.46 16 May '25 120 2.50 0.980 1.45 13 5.00 1.104 0.35 12 1.10 2.50 2.27 0.12
42 CIFR 5.20 7 Feb '25 22 5.00 0.764 0.59 2 5.50 0.888 0.31 3 0.28 0.50 1.79 0.12
43 QSI 2.54 14 Feb '25 29 2.50 1.927 0.60 487 3.00 2.049 0.40 368 0.20 0.50 2.50 0.12
44 AMC 3.58 7 Feb '25 22 3.50 1.124 0.46 213 4.00 1.244 0.22 644 0.24 0.50 2.08 0.12
45 HITI 3.06 17 Apr '25 91 2.50 0.845 0.95 35 5.00 0.965 0.10 100 0.85 2.50 2.94 0.12
46 CMPS 3.41 16 May '25 120 5.00 1.339 0.80 4 7.50 1.459 0.35 15 0.45 2.50 5.56 0.12
47 BB 4.21 14 Feb '25 29 4.00 0.589 0.43 11 4.50 0.707 0.20 672 0.23 0.50 2.17 0.12
48 BTBT 3.63 21 Feb '25 36 4.00 1.135 0.40 562 4.50 1.253 0.25 18 0.15 0.50 3.33 0.12
49 BTBT 3.63 7 Feb '25 22 3.50 1.095 0.50 1 4.00 1.212 0.25 74 0.25 0.50 2.00 0.12
50 GRAB 4.45 21 Feb '25 36 4.00 0.373 0.60 1 4.50 0.488 0.20 25 0.40 0.50 1.25 0.12
51 LCID 3.08 28 Feb '25 43 3.00 0.887 0.46 101 3.50 1.002 0.26 1,140 0.20 0.50 2.50 0.11
52 UA 7.21 17 Apr '25 91 5.00 0.350 2.40 22 7.50 0.463 0.50 47 1.90 2.50 1.32 0.11
53 NNOX 8.34 21 Feb '25 36 10.00 0.975 0.50 346 12.50 1.087 0.15 25 0.35 2.50 7.14 0.11
54 AMC 3.58 24 Jan '25 8 3.50 1.332 0.33 9,983 4.00 1.445 0.15 15,159 0.18 0.50 2.78 0.11
55 KODK 7.33 17 Apr '25 91 7.50 0.642 0.90 76 10.00 0.753 0.30 184 0.60 2.50 4.17 0.11
56 CLBT 22.98 21 Feb '25 36 25.00 0.489 0.75 102 30.00 0.599  0 7 0.75 5.00 6.67 0.11
57 AMC 3.58 31 Jan '25 15 3.50 1.167 0.39 562 4.00 1.275 0.21 5,862 0.18 0.50 2.78 0.11
58 IRBT 8.30 24 Jan '25 8 8.00 0.836 0.70 10 8.50 0.944 0.35 18 0.35 0.50 1.43 0.11
59 NOK 4.43 21 Mar '25 64 4.00 0.364 0.57 71 4.50 0.472 0.23 9 0.34 0.50 1.47 0.11
60 VIR 10.05 21 Mar '25 64 12.50 0.710 0.50 101 15.00 0.817 0.05 1 0.45 2.50 5.56 0.11
61 FUBO 3.99 24 Jan '25 8 4.00 1.209 0.29 1,392 4.50 1.316 0.13 2,796 0.16 0.50 3.13 0.11
62 BB 4.21 21 Feb '25 36 4.00 0.548 0.46 624 4.50 0.653 0.21 310 0.25 0.50 2.00 0.10
63 NXE 6.72 21 Feb '25 36 7.00 0.524 0.40 170 8.00 0.629 0.10 93 0.30 1.00 3.33 0.10
64 FUBO 3.99 21 Feb '25 36 4.00 1.072 0.54 889 4.50 1.176 0.34 136 0.20 0.50 2.50 0.10
65 POET 4.96 31 Jan '25 15 5.00 0.669 0.30 10 5.50 0.773 0.10 1 0.20 0.50 2.50 0.10
66 ISSC 10.17 21 Feb '25 36 10.00 0.562 0.95 173 12.50 0.664  0 57 0.95 2.50 2.63 0.10
67 AMC 3.58 28 Feb '25 43 3.50 1.117 0.65 90 4.00 1.218 0.42 156 0.23 0.50 2.17 0.10
68 PTON 8.49 31 Jan '25 15 8.00 0.818 0.93 160 8.50 0.918 0.58 23 0.35 0.50 1.43 0.10
69 GILT 6.58 20 Jun '25 155 7.50 0.461 0.55 1,535 10.00 0.560 0.15 11 0.40 2.50 6.25 0.10
70 GRRR 14.89 21 Feb '25 36 12.50 1.553 4.30 165 15.00 1.648 2.80 160 1.50 2.50 1.67 0.10
71 PLUG 2.74 7 Feb '25 22 3.00 1.249 0.25 2,796 3.50 1.344 0.12 456 0.13 0.50 3.85 0.10
72 NTLA 9.42 17 Apr '25 91 10.00 0.814 1.50 49 12.50 0.906 0.70 38 0.80 2.50 3.12 0.09
73 APLD 8.98 24 Jan '25 8 8.50 0.851 0.86 982 9.00 0.942 0.46 1,338 0.40 0.50 1.25 0.09
74 BB 4.21 28 Feb '25 43 4.00 0.612 0.51 14 4.50 0.703 0.23 5 0.28 0.50 1.79 0.09
75 FUBO 3.99 28 Feb '25 43 3.50 1.058 0.99 40 4.00 1.148 0.58 41 0.41 0.50 1.22 0.09
76 MVST 2.16 21 Feb '25 36 2.50 1.631 0.35 168 3.00 1.721 0.20 388 0.15 0.50 3.33 0.09
77 FAZ 5.81 17 Apr '25 91 6.00 0.497 0.55 175 7.00 0.587 0.25 5 0.30 1.00 3.33 0.09
78 LAC 3.44 21 Feb '25 36 3.50 0.757 0.35 7 4.00 0.847 0.15 39 0.20 0.50 2.50 0.09
79 FUBO 3.99 31 Jan '25 15 4.00 1.194 0.40 149 4.50 1.283 0.22 1,015 0.18 0.50 2.78 0.09
80 NTLA 9.42 17 Apr '25 91 7.50 0.726 2.65 31 10.00 0.814 1.20 49 1.45 2.50 1.72 0.09
81 KROS 10.52 21 Feb '25 36 10.00 0.673 1.40 395 12.50 0.759 0.30 116 1.10 2.50 2.27 0.09
82 CRVS 4.73 21 Feb '25 36 5.00 0.861 0.50 2 6.00 0.948  0 11 0.50 1.00 2.00 0.09
83 IBRX 3.04 21 Mar '25 64 3.00 1.076 0.60 967 3.50 1.161 0.35 38 0.25 0.50 2.00 0.09
84 LABD 7.74 24 Jan '25 8 7.50 0.701 0.50 20 8.00 0.786  0 60 0.50 0.50 1.00 0.09
85 PATH 13.35 7 Feb '25 22 13.00 0.343 0.81 10 13.50 0.427 0.46 3 0.35 0.50 1.43 0.08
86 QSI 2.54 7 Feb '25 22 2.50 2.129 0.55 450 3.00 2.213 0.30 171 0.25 0.50 2.00 0.08
87 WOLF 6.76 31 Jan '25 15 6.50 1.789 1.15 66 7.00 1.872 0.84 203 0.31 0.50 1.61 0.08
88 HUYA 3.22 17 Apr '25 91 3.94 0.753 0.30 1,544 5.00 0.835 0.10 2 0.20 1.06 5.30 0.08
89 BB 4.21 21 Feb '25 36 4.50 0.653 0.25 310 5.00 0.735 0.12 204 0.13 0.50 3.85 0.08
90 AMC 3.58 14 Feb '25 29 4.00 1.159 0.33 270 4.50 1.241 0.19 173 0.14 0.50 3.57 0.08
91 KODK 7.33 17 Oct '25 274 5.00 0.545 2.85 92 7.50 0.626 1.40 52 1.45 2.50 1.72 0.08
92 HIMX 8.77 21 Feb '25 36 8.00 0.557 1.20 260 9.00 0.637 0.55 1,254 0.65 1.00 1.54 0.08
93 BB 4.21 31 Jan '25 15 4.00 0.595 0.35 247 4.50 0.675 0.09 448 0.26 0.50 1.92 0.08
94 QBTS 5.81 24 Jan '25 8 5.50 2.056 1.00 1,049 6.00 2.134 0.60 2,539 0.40 0.50 1.25 0.08
95 LCID 3.08 7 Feb '25 22 3.00 0.799 0.30 1,057 3.50 0.876 0.10 100 0.20 0.50 2.50 0.08
96 CMTL 2.66 17 Apr '25 91 2.50 1.275 0.80 9 5.00 1.352 0.15 17 0.65 2.50 3.85 0.08
97 HSAI 14.89 21 Feb '25 36 12.50 1.026 3.40 2 15.00 1.101 1.85 33 1.55 2.50 1.61 0.08
98 HUYA 3.22 17 Apr '25 91 2.50 0.677 0.95 22 3.94 0.753 0.20 1,544 0.75 1.44 1.92 0.08
99 FSLY 9.41 7 Feb '25 22 9.00 0.674 0.88 2 9.50 0.750 0.53 20 0.35 0.50 1.43 0.08
100 SPXS 6.12 7 Feb '25 22 6.00 0.378 0.36 66 6.50 0.453  0 167 0.36 0.50 1.39 0.07
Go to the old report

Data Provided by HistoricalOptionData.com
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.