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 November 19, 2024. 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 SGMT 4.41 20 Dec '24 31 5.00 1.101 0.40 6 7.50 1.548 0.05 3 0.35 2.50 7.14 0.45
2 ATUS 2.38 20 Dec '24 31 2.00 0.421 0.60 8 2.50 0.830 0.15 408 0.45 0.50 1.11 0.41
3 EXAI 4.84 17 Jan '25 59 5.00 0.762 0.60 28 7.50 1.145 0.15 1 0.45 2.50 5.56 0.38
4 AISP 2.72 17 Jan '25 59 2.50 1.159 0.75 45 5.00 1.508 0.10 29 0.65 2.50 3.85 0.35
5 ALT 7.47 22 Nov '24 3 7.00 0.722 0.65 138 7.50 1.071 0.25 618 0.40 0.50 1.25 0.35
6 SAGE 4.91 20 Dec '24 31 5.00 1.654 1.00 201 7.50 1.958 0.35 3,531 0.65 2.50 3.85 0.30
7 RILY 4.81 22 Nov '24 3 4.50 1.174 0.50 111 5.00 1.461 0.15 4,800 0.35 0.50 1.43 0.29
8 VERI 2.92 16 May '25 178 2.50 0.884 1.10 1 5.00 1.164 0.30 4 0.80 2.50 3.12 0.28
9 RUM 5.68 22 Nov '24 3 5.50 1.492 0.45 1,272 6.00 1.745 0.20 5,589 0.25 0.50 2.00 0.25
10 API 4.10 20 Dec '24 31 5.00 1.466 0.45 524 7.50 1.716 0.05 20 0.40 2.50 6.25 0.25
11 QUBT 2.54 20 Dec '24 31 2.50 1.564 0.50 936 4.00 1.799 0.15 1,077 0.35 1.50 4.29 0.23
12 NFE 9.09 22 Nov '24 3 9.00 0.617 0.30 131 9.50 0.846 0.10 98 0.20 0.50 2.50 0.23
13 NNOX 5.69 20 Dec '24 31 5.00 0.864 1.00 97 7.50 1.092 0.20 326 0.80 2.50 3.13 0.23
14 LTBR 6.19 20 Dec '24 31 7.50 1.627 0.90 139 10.00 1.850 0.40 41 0.50 2.50 5.00 0.22
15 BITF 2.23 20 Dec '24 31 2.00 1.100 0.45 134 2.50 1.314 0.20 143 0.25 0.50 2.00 0.21
16 RCAT 4.74 17 Jan '25 59 4.00 1.613 1.70 224 5.00 1.825 1.05 306 0.65 1.00 1.54 0.21
17 HTZ 4.00 22 Nov '24 3 3.50 0.655 0.55 4 4.00 0.864 0.10 73 0.45 0.50 1.11 0.21
18 BYON 6.16 22 Nov '24 3 6.00 0.957 0.35 125 6.50 1.163 0.05 619 0.30 0.50 1.67 0.21
19 QUBT 2.54 17 Jan '25 59 2.50 1.582 0.70 302 4.00 1.775 0.30 751 0.40 1.50 3.75 0.19
20 RCAT 4.74 20 Dec '24 31 4.00 1.917 1.45 434 5.00 2.108 1.00 1,068 0.45 1.00 2.22 0.19
21 JOBY 6.33 22 Nov '24 3 6.00 0.915 0.45 10,161 6.50 1.104 0.15 2,611 0.30 0.50 1.67 0.19
22 GAP 21.00 22 Nov '24 3 20.50 1.632 1.78 14 21.50 1.818 1.06 5,576 0.72 1.00 1.39 0.19
23 KODK 5.26 17 Apr '25 149 5.00 0.612 1.10 677 7.50 0.788 0.35 3,109 0.75 2.50 3.33 0.18
24 RMTI 2.49 21 Feb '25 94 2.50 1.005 0.55 46 5.00 1.180 0.10 134 0.45 2.50 5.56 0.18
25 BBAI 2.06 20 Dec '24 31 2.00 1.187 0.35 8,897 2.50 1.362 0.15 2,603 0.20 0.50 2.50 0.18
26 AMC 4.34 6 Dec '24 17 4.50 0.798 0.24 4,328 5.00 0.971 0.14 1,767 0.10 0.50 5.00 0.17
27 LTBR 6.19 20 Dec '24 31 5.00 1.455 1.85 60 7.50 1.627 0.70 139 1.15 2.50 2.17 0.17
28 IBRX 5.35 29 Nov '24 10 5.00 0.722 0.55 176 5.50 0.892 0.20 40 0.35 0.50 1.43 0.17
29 VERI 2.92 21 Feb '25 94 2.50 0.957 0.85 13 5.00 1.127 0.15 173 0.70 2.50 3.57 0.17
30 BTBT 4.03 29 Nov '24 10 4.00 1.265 0.40 244 4.50 1.432 0.20 701 0.20 0.50 2.50 0.17
31 HUMA 4.42 20 Dec '24 31 2.50 1.467 2.05 109 5.00 1.632 0.60 882 1.45 2.50 1.72 0.17
32 AMC 4.34 13 Dec '24 24 4.50 0.784 0.30 219 5.00 0.946 0.19 442 0.11 0.50 4.55 0.16
33 NOVA 3.44 20 Dec '24 31 4.00 1.434 0.40 418 5.00 1.591 0.20 931 0.20 1.00 5.00 0.16
34 BORR 3.94 19 Dec '25 395 2.50 0.378 1.70 157 5.00 0.534 0.55 236 1.15 2.50 2.17 0.16
35 LAC 3.74 29 Nov '24 10 3.50 0.778 0.40 10 4.00 0.931 0.10 160 0.30 0.50 1.67 0.15
36 LCID 2.10 27 Dec '24 38 2.00 0.820 0.31 3 2.50 0.974 0.05 375 0.26 0.50 1.92 0.15
37 AMC 4.34 20 Dec '24 31 4.50 0.799 0.34 603 5.00 0.951 0.24 1,510 0.10 0.50 5.00 0.15
38 QUBT 2.54 18 Jul '25 241 2.50 1.519 1.30 199 4.00 1.667 0.95 2,096 0.35 1.50 4.29 0.15
39 VYGR 5.27 17 Jan '25 59 5.00 0.672 0.95 6 7.50 0.819 0.10 19 0.85 2.50 2.94 0.15
40 EBS 8.27 29 Nov '24 10 9.00 1.045 0.35 14 10.00 1.192  0 4 0.35 1.00 2.86 0.15
41 BLDE 3.29 21 Feb '25 94 2.50 0.645 1.05 249 5.00 0.791 0.10 66 0.95 2.50 2.63 0.15
42 LTBR 6.19 17 Jan '25 59 5.00 1.558 2.20 1 7.50 1.703 1.05 24 1.15 2.50 2.17 0.15
43 LUNR 12.56 22 Nov '24 3 12.50 1.368 0.70 2,752 13.00 1.511 0.40 3,858 0.30 0.50 1.67 0.14
44 KODK 5.26 17 Jan '25 59 5.00 0.680 0.75 332 7.50 0.823 0.10 166 0.65 2.50 3.85 0.14
45 DDD 3.01 20 Dec '24 31 3.00 0.730 0.30 33 3.50 0.871 0.10 51 0.20 0.50 2.50 0.14
46 XERS 3.01 17 Apr '25 149 2.50 0.628 0.85 2 5.00 0.769 0.05 3 0.80 2.50 3.12 0.14
47 AMRX 8.44 20 Dec '24 31 7.50 0.471 1.20 11 10.00 0.612 0.05 12 1.15 2.50 2.17 0.14
48 SDIG 5.45 20 Dec '24 31 5.00 1.091 1.15 2 6.00 1.232 0.40 11 0.75 1.00 1.33 0.14
49 UROY 2.77 18 Jul '25 241 2.50 0.590 0.75 7 5.00 0.730 0.15 31 0.60 2.50 4.17 0.14
50 BITF 2.23 17 Jan '25 59 2.50 1.286 0.40 1,040 3.00 1.425 0.25 373 0.15 0.50 3.33 0.14
51 AIOT 6.50 17 Jan '25 59 7.50 0.737 0.45 152 10.00 0.874  0 5 0.45 2.50 5.56 0.14
52 AMC 4.34 6 Dec '24 17 4.00 0.661 0.47 60 4.50 0.798 0.21 4,328 0.26 0.50 1.92 0.14
53 HTZ 4.00 6 Dec '24 17 3.50 0.706 0.65 1 4.50 0.842 0.05 30 0.60 1.00 1.67 0.14
54 ALDX 4.94 17 Jan '25 59 5.00 0.841 0.75 2 7.50 0.977 0.15 101 0.60 2.50 4.17 0.14
55 PL 3.18 17 Jan '25 59 2.50 0.941 0.95 10 5.00 1.075 0.10 70 0.85 2.50 2.94 0.13
56 AMC 4.34 13 Dec '24 24 4.00 0.650 0.51 32 4.50 0.784 0.26 219 0.25 0.50 2.00 0.13
57 AMC 4.34 27 Dec '24 38 4.00 0.659 0.60 127 4.50 0.792 0.36 353 0.24 0.50 2.08 0.13
58 NIO 4.63 13 Dec '24 24 4.50 0.850 0.51 160 5.00 0.982 0.30 385 0.21 0.50 2.38 0.13
59 AMC 4.34 29 Nov '24 10 4.00 0.683 0.44 362 4.50 0.811 0.16 5,196 0.28 0.50 1.79 0.13
60 MSOS 4.70 13 Dec '24 24 5.00 0.769 0.38 94 5.50 0.894 0.16 7 0.22 0.50 2.27 0.12
61 AMCR 9.89 20 Dec '24 31 9.00 0.181 0.95 1 10.00 0.304 0.20 150 0.75 1.00 1.33 0.12
62 BTBT 4.03 6 Dec '24 17 4.00 1.334 0.50 8 4.50 1.457 0.25 278 0.25 0.50 2.00 0.12
63 RILY 4.81 20 Dec '24 31 4.50 1.079 0.90 7 5.00 1.199 0.50 41 0.40 0.50 1.25 0.12
64 TRMD 23.97 17 Jan '25 59 25.00 0.253 0.60 449 30.00 0.373 0.05 52 0.55 5.00 9.09 0.12
65 BITF 2.23 27 Dec '24 38 2.00 1.189 0.50 41 2.50 1.309 0.25 10 0.25 0.50 2.00 0.12
66 BLDE 3.29 16 May '25 178 5.00 0.801 0.40 270 7.50 0.920 0.10 50 0.30 2.50 8.33 0.12
67 NNOX 5.69 21 Feb '25 94 5.00 0.784 1.35 1 7.50 0.903 0.45 198 0.90 2.50 2.78 0.12
68 FAZ 5.91 17 Apr '25 149 5.00 0.362 1.20 56 6.00 0.479 0.65 358 0.55 1.00 1.82 0.12
69 RUM 5.68 29 Nov '24 10 5.50 1.233 0.60 649 6.00 1.350 0.35 1,517 0.25 0.50 2.00 0.12
70 QXO 15.90 20 Dec '24 31 15.00 0.394 1.45 203 16.00 0.511 0.75 277 0.70 1.00 1.43 0.12
71 AMLX 5.22 20 Dec '24 31 6.00 0.899 0.30 371 7.00 1.014 0.10 3 0.20 1.00 5.00 0.12
72 PPTA 9.88 20 Dec '24 31 10.00 0.656 0.80 103 12.50 0.771 0.10 13 0.70 2.50 3.57 0.12
73 POET 4.07 17 Jan '25 59 4.00 0.544 0.40 317 5.00 0.659 0.10 427 0.30 1.00 3.33 0.11
74 KODK 5.26 18 Jul '25 241 5.00 0.636 1.35 60 7.50 0.749 0.55 2,538 0.80 2.50 3.12 0.11
75 APLD 9.16 22 Nov '24 3 9.50 1.411 0.35 4,470 10.00 1.523 0.20 2,492 0.15 0.50 3.33 0.11
76 LTBR 6.19 16 May '25 178 7.50 1.450 2.30 157 10.00 1.562 1.50 25 0.80 2.50 3.13 0.11
77 SSYS 9.19 20 Dec '24 31 7.50 0.352 1.80 1 10.00 0.463 0.15 22 1.65 2.50 1.52 0.11
78 XPEV 12.52 22 Nov '24 3 12.50 0.818 0.45 2,562 13.00 0.927 0.20 2,683 0.25 0.50 2.00 0.11
79 FAZ 5.91 17 Jan '25 59 5.00 0.352 1.05 34 6.00 0.462 0.35 31 0.70 1.00 1.43 0.11
80 WOLF 6.44 22 Nov '24 3 6.50 1.236 0.30 408 7.00 1.345 0.10 1,556 0.20 0.50 2.50 0.11
81 HUMA 4.42 20 Dec '24 31 5.00 1.632 0.65 882 7.50 1.741 0.20 427 0.45 2.50 5.56 0.11
82 CRBP 16.56 20 Dec '24 31 17.50 0.692 1.15 172 20.00 0.800 0.25 57 0.90 2.50 2.78 0.11
83 SOUN 6.51 29 Nov '24 10 6.50 0.850 0.38 2,133 7.00 0.956 0.22 4,755 0.16 0.50 3.13 0.11
84 AMC 4.34 27 Dec '24 38 4.50 0.792 0.39 353 5.00 0.896 0.26 205 0.13 0.50 3.85 0.10
85 SOUN 6.51 29 Nov '24 10 7.00 0.956 0.23 4,755 7.50 1.059 0.13 718 0.10 0.50 5.00 0.10
86 LCID 2.10 20 Dec '24 31 2.00 0.909 0.29 958 2.50 1.011 0.11 738 0.18 0.50 2.78 0.10
87 CLOV 3.28 17 Jan '25 59 3.00 0.824 0.74 23 3.50 0.927 0.35 2,180 0.39 0.50 1.28 0.10
88 IREN 10.41 22 Nov '24 3 10.00 1.337 0.80 512 10.50 1.439 0.45 12,675 0.35 0.50 1.43 0.10
89 AMC 4.34 20 Dec '24 31 4.00 0.697 0.55 332 4.50 0.799 0.33 603 0.22 0.50 2.27 0.10
90 CDXC 7.52 20 Dec '24 31 7.50 0.964 0.95 68 10.00 1.065 0.05 333 0.90 2.50 2.78 0.10
91 TBLA 3.15 17 Apr '25 149 2.50 0.615 0.95 1 5.00 0.716 0.05 26 0.90 2.50 2.78 0.10
92 TIGR 5.76 6 Dec '24 17 6.00 0.757 0.30 140 6.50 0.858 0.15 4 0.15 0.50 3.33 0.10
93 BKSY 9.60 20 Dec '24 31 10.00 0.939 0.95 88 12.50 1.040 0.30 347 0.65 2.50 3.85 0.10
94 SOUN 6.51 6 Dec '24 17 6.50 0.840 0.49 294 7.00 0.939 0.32 1,119 0.17 0.50 2.94 0.10
95 CLF 11.44 6 Dec '24 17 11.00 0.422 0.78 24 11.50 0.521 0.47 541 0.31 0.50 1.61 0.10
96 CDLX 3.51 17 Jan '25 59 4.00 0.846 0.45 3 5.00 0.945  0 100 0.45 1.00 2.22 0.10
97 MSOS 4.70 27 Dec '24 38 5.00 0.778 0.42 31 5.50 0.877 0.21 36 0.21 0.50 2.38 0.10
98 LAC 3.74 21 Feb '25 94 3.50 0.814 0.80 6 4.00 0.912 0.45 41 0.35 0.50 1.43 0.10
99 RUM 5.68 22 Nov '24 3 6.00 1.745 0.25 5,589 6.50 1.841 0.10 918 0.15 0.50 3.33 0.10
100 IEP 11.31 22 Nov '24 3 11.00 0.519 0.50 133 11.50 0.615 0.15 61 0.35 0.50 1.43 0.10
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.