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 March 27, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 BKSY 8.58 17 Apr '25 21 10.00 0.748 1.65 6 12.50 2.169 3.80 1 -2.15 2.50 7.14 1.42
2 SURG 2.18 17 Apr '25 21 2.50 1.290 0.50 248 5.00 2.061 2.75 10 -2.25 2.50 10.00 0.77
3 NNOX 5.46 17 Apr '25 21 7.50 1.125 2.20 1 10.00 1.563 4.50 3 -2.30 2.50 12.50 0.44
4 NVAX 7.26 4 Apr '25 8 7.50 0.628 0.43 20 8.00 1.065 0.67 15 -0.24 0.50 1.92 0.44
5 NUS 7.51 17 Apr '25 21 7.50 0.495 0.40 13 10.00 0.932 2.35 8 -1.95 2.50 4.55 0.44
6 LAZR 6.15 11 Apr '25 15 6.50 1.316 0.99 41 7.00 1.739 1.27 5 -0.28 0.50 2.27 0.42
7 BB 3.96 11 Apr '25 15 4.00 0.901 0.32 68 4.50 1.287 0.64 18 -0.32 0.50 2.78 0.39
8 WOOF 3.21 20 Jun '25 85 3.50 0.628 0.70 24 4.00 1.010 0.95 150 -0.25 0.50 2.00 0.38
9 APLE 12.99 17 Apr '25 21 12.50 0.255 0.15 11 15.00 0.600 2.00 8 -1.85 2.50 3.85 0.34
10 REAL 5.81 17 Apr '25 21 7.50 0.725 1.80 1 10.00 1.063 4.10 5 -2.30 2.50 12.50 0.34
11 RILY 4.13 4 Apr '25 8 4.50 1.155 0.55 38 5.00 1.482 0.89 6 -0.34 0.50 3.12 0.33
12 DDD 2.15 17 Apr '25 21 2.50 0.708 0.45 231 3.00 1.029 0.85 47 -0.40 0.50 5.00 0.32
13 HUMA 2.01 17 Apr '25 21 2.00 1.177 0.25 287 2.50 1.482 0.55 12 -0.30 0.50 2.50 0.30
14 ABSI 2.81 17 Apr '25 21 3.00 0.973 0.40 35 4.00 1.262 1.10 30 -0.70 1.00 3.33 0.29
15 AMC 2.96 11 Apr '25 15 3.00 0.515 0.15 359 3.50 0.797 0.56 2 -0.41 0.50 5.56 0.28
16 ENVX 8.01 4 Apr '25 8 8.00 0.667 0.41 110 8.50 0.943 0.65 23 -0.24 0.50 1.92 0.28
17 LAZR 6.15 4 Apr '25 8 6.50 1.413 0.80 153 7.00 1.676 1.12 46 -0.32 0.50 2.78 0.26
18 AMC 2.96 17 Apr '25 21 3.00 0.524 0.18 185 3.50 0.778 0.57 3 -0.39 0.50 4.55 0.25
19 BYND 3.31 17 Apr '25 21 3.50 0.877 0.47 42 4.00 1.130 0.75 1 -0.28 0.50 2.27 0.25
20 HBI 5.87 17 Apr '25 21 6.00 0.359 0.30 1 7.00 0.606 1.10 1 -0.80 1.00 5.00 0.25
21 RILY 4.13 11 Apr '25 15 4.50 0.956 0.64 6 5.00 1.199 0.95 10 -0.31 0.50 2.63 0.24
22 AGNC 9.76 4 Apr '25 8 10.00 0.376 0.40 40 10.50 0.615 0.65 1 -0.25 0.50 2.00 0.24
23 SPXS 6.82 17 Apr '25 21 7.00 0.457 0.46 12 7.50 0.695 0.66 9 -0.20 0.50 1.67 0.24
24 LCID 2.42 11 Apr '25 15 2.50 0.841 0.23 7 3.00 1.076 0.59 1 -0.36 0.50 3.57 0.23
25 AVO 10.27 17 Apr '25 21 10.00 0.327 0.25 1 12.50 0.555 2.20 1 -1.95 2.50 4.55 0.23
26 FUBO 3.02 25 Apr '25 29 3.50 0.611 0.61 6 4.00 0.834 0.99 8 -0.38 0.50 4.17 0.22
27 RCAT 6.00 4 Apr '25 8 6.50 1.389 0.85 54 7.00 1.609 1.10 32 -0.25 0.50 2.00 0.22
28 WULF 2.93 17 Apr '25 21 3.00 0.985 0.33 52 3.50 1.201 0.64 157 -0.31 0.50 2.63 0.22
29 CLF 9.33 11 Apr '25 15 9.00 0.623 0.33 38 9.50 0.831 0.54 4 -0.21 0.50 1.72 0.21
30 ACHR 7.86 17 Apr '25 21 8.00 0.683 0.67 1,399 8.50 0.889 0.96 62 -0.29 0.50 2.38 0.21
31 SURG 2.18 16 May '25 50 2.50 1.157 0.60 81 5.00 1.363 2.70 39 -2.10 2.50 6.25 0.21
32 EC 10.39 15 Aug '25 141 10.00 0.443 1.10 4 12.50 0.645 2.90 4 -1.80 2.50 3.57 0.20
33 CORZ 7.88 17 Apr '25 21 7.50 1.141 0.76 101 8.00 1.341 0.95 2 -0.19 0.50 1.61 0.20
34 RILY 4.13 4 Apr '25 8 4.00 0.956 0.20 138 4.50 1.155 0.48 38 -0.28 0.50 2.27 0.20
35 TWO 13.47 17 Apr '25 21 13.00 0.331 0.25 5 14.00 0.521 0.75 2 -0.50 1.00 2.00 0.19
36 SAND 7.65 17 Apr '25 21 8.00 0.315 0.50 10 9.00 0.503 1.30 2 -0.80 1.00 5.00 0.19
37 HST 14.53 17 Apr '25 21 15.00 0.340 0.80 13 16.00 0.522 1.55 4 -0.75 1.00 4.00 0.18
38 NNOX 5.46 17 Apr '25 21 5.00 0.952 0.30 30 7.50 1.125 2.10 1 -1.80 2.50 3.57 0.17
39 ASTL 5.79 17 Apr '25 21 6.00 0.502 0.60 3 7.00 0.675 1.15 4 -0.55 1.00 2.22 0.17
40 PTON 6.77 17 Apr '25 21 7.00 0.694 0.61 85 7.50 0.859 0.91 21 -0.30 0.50 2.50 0.17
41 CONY 8.33 17 Apr '25 21 8.00 0.771 0.60 21 9.00 0.931 1.00 46 -0.40 1.00 1.67 0.16
42 AESI 18.08 17 Apr '25 21 20.00 0.342 2.15 1 22.50 0.502 4.30 10 -2.15 2.50 7.14 0.16
43 NVAX 7.26 17 Apr '25 21 7.00 0.598 0.51 10 7.50 0.755 0.54 145 -0.03 0.50 1.06 0.16
44 BFLY 2.44 17 Apr '25 21 2.50 0.821 0.25 9 3.00 0.976 0.55 1 -0.30 0.50 2.50 0.15
45 ZIM 15.39 11 Apr '25 15 15.50 0.492 0.82 56 16.00 0.646 0.92 1 -0.10 0.50 1.25 0.15
46 PL 3.72 17 Apr '25 21 4.00 0.929 0.60 59 5.00 1.082 1.30 1 -0.70 1.00 3.33 0.15
47 SPCE 3.25 15 Jan '27 659 3.00 1.473 1.70 356 3.50 1.619 2.05 77 -0.35 0.50 3.33 0.15
48 POET 4.04 17 Apr '25 21 4.50 0.925 0.70 6 5.00 1.070 1.05 4 -0.35 0.50 3.33 0.15
49 BBAI 3.06 25 Apr '25 29 3.00 1.149 0.45 64 3.50 1.293 0.70 3 -0.25 0.50 2.00 0.14
50 SPCE 3.25 17 Apr '25 21 3.50 1.108 0.52 26 4.00 1.250 0.87 386 -0.35 0.50 3.33 0.14
51 BBAI 3.06 11 Apr '25 15 3.00 1.245 0.30 126 3.50 1.377 0.60 26 -0.30 0.50 2.50 0.13
52 PTON 6.77 25 Apr '25 29 7.00 0.664 0.65 6 7.50 0.795 0.95 10 -0.30 0.50 2.50 0.13
53 FUBO 3.02 4 Apr '25 8 3.00 0.730 0.13 296 3.50 0.859 0.49 59 -0.36 0.50 3.57 0.13
54 PATH 10.87 17 Apr '25 21 11.00 0.414 0.52 65 11.50 0.540 0.79 4 -0.27 0.50 2.17 0.13
55 OGN 14.56 17 Apr '25 21 15.00 0.258 0.75 72 17.50 0.384 2.85 2 -2.10 2.50 6.25 0.13
56 ARR 17.58 17 Apr '25 21 18.00 0.271 0.75 222 19.00 0.396 1.50 1 -0.75 1.00 4.00 0.12
57 BBAI 3.06 11 Apr '25 15 3.50 1.377 0.65 26 4.00 1.502 1.00 11 -0.35 0.50 3.33 0.12
58 KSS 8.61 4 Apr '25 8 8.50 0.598 0.27 927 9.00 0.718 0.53 253 -0.26 0.50 2.08 0.12
59 NU 11.09 17 Apr '25 21 11.50 0.423 0.71 3 12.00 0.543 0.94 7 -0.23 0.50 1.85 0.12
60 HNST 4.98 17 Apr '25 21 5.00 0.503 0.30 31 7.50 0.623 2.45 4 -2.15 2.50 7.14 0.12
61 SPCE 3.25 25 Apr '25 29 3.50 1.040 0.57 2 4.00 1.159 0.89 1 -0.32 0.50 2.78 0.12
62 MSOX 4.15 17 Apr '25 21 4.00 1.214 0.45 76 5.00 1.332 1.05 2 -0.60 1.00 2.50 0.12
63 NVTS 2.04 17 Apr '25 21 2.00 0.747 0.15 39 2.50 0.864 0.45 10 -0.30 0.50 2.50 0.12
64 SPXS 6.82 4 Apr '25 8 7.00 0.612 0.36 54 7.50 0.729 0.61 21 -0.25 0.50 2.00 0.12
65 BBAI 3.06 17 Apr '25 21 3.00 1.174 0.35 225 3.50 1.290 0.65 1 -0.30 0.50 2.50 0.12
66 W 35.61 4 Apr '25 8 36.00 0.837 2.22 92 36.50 0.949 2.33 5 -0.11 0.50 1.28 0.11
67 NVTS 2.04 20 Jun '25 85 2.00 0.900 0.35 6 2.50 1.012 0.65 6 -0.30 0.50 2.50 0.11
68 BITO 19.38 4 Apr '25 8 19.50 0.600 0.83 53 20.00 0.708 1.13 8 -0.30 0.50 2.50 0.11
69 BYND 3.31 16 May '25 50 3.00 1.151 0.45 3 3.50 1.259 0.65 20 -0.20 0.50 1.67 0.11
70 NU 11.09 11 Apr '25 15 11.50 0.435 0.66 3 12.00 0.542 0.97 2,044 -0.31 0.50 2.63 0.11
71 IQ 2.37 19 Sep '25 176 2.50 0.670 0.57 10 3.00 0.777 0.83 25 -0.26 0.50 2.08 0.11
72 SPCE 3.25 17 Apr '25 21 3.00 1.002 0.21 136 3.50 1.108 0.47 26 -0.26 0.50 2.08 0.11
73 AMC 2.96 2 May '25 36 3.00 0.563 0.24 21 3.50 0.668 0.60 10 -0.36 0.50 3.57 0.10
74 LAC 2.87 17 Apr '25 21 3.00 0.818 0.35 46 3.50 0.922 0.60 10 -0.25 0.50 2.00 0.10
75 LSPD 9.37 17 Apr '25 21 9.00 0.341 0.30 104 10.00 0.445 0.75 5 -0.45 1.00 1.82 0.10
76 WOLF 5.38 4 Apr '25 8 5.50 1.112 0.44 396 6.00 1.215 0.71 170 -0.27 0.50 2.17 0.10
77 CAPR 11.81 17 Apr '25 21 12.50 0.677 1.20 2,568 15.00 0.776 3.20 2 -2.00 2.50 5.00 0.10
78 PDYN 6.17 17 Apr '25 21 6.00 1.140 0.65 169 7.00 1.238 1.25 3 -0.60 1.00 2.50 0.10
79 IBRX 3.36 17 Apr '25 21 3.00 1.302 0.25 407 3.50 1.399 0.50 163 -0.25 0.50 2.00 0.10
80 WBD 11.01 4 Apr '25 8 11.50 0.339 0.77 2 12.00 0.432 0.93 5 -0.16 0.50 1.47 0.09
81 HTZ 4.23 25 Apr '25 29 4.00 1.045 0.45 77 4.50 1.137 0.60 3 -0.15 0.50 1.43 0.09
82 QUBT 7.94 2 May '25 36 8.00 1.436 1.55 368 8.50 1.526 1.70 6 -0.15 0.50 1.43 0.09
83 NOTV 2.35 17 Oct '25 204 2.50 1.242 1.00 4 5.00 1.331 2.90 11 -1.90 2.50 4.17 0.09
84 BBAI 3.06 17 Apr '25 21 3.50 1.290 0.70 1 4.00 1.378 1.05 39 -0.35 0.50 3.33 0.09
85 HMC 28.77 17 Apr '25 21 27.50 0.363 0.50 1,637 30.00 0.452 1.90 69 -1.40 2.50 2.27 0.09
86 PTLO 12.45 17 Apr '25 21 13.00 0.401 0.90 68 14.00 0.488 1.50 2 -0.60 1.00 2.50 0.09
87 JOBY 6.43 4 Apr '25 8 6.50 0.612 0.35 7 7.00 0.698 0.60 22 -0.25 0.50 2.00 0.09
88 CLF 9.33 2 May '25 36 9.50 0.640 0.89 1 10.00 0.726 1.10 1 -0.21 0.50 1.72 0.09
89 SPXS 6.82 2 May '25 36 6.50 0.430 0.26 8 7.00 0.516 0.27 5 -0.01 0.50 1.02 0.09
90 AVDL 8.12 17 Apr '25 21 7.50 0.671 0.30 1 10.00 0.756 1.90 120 -1.60 2.50 2.78 0.08
91 AMC 2.96 25 Apr '25 29 3.00 0.537 0.21 59 3.50 0.621 0.40 75 -0.19 0.50 1.61 0.08
92 LUNR 8.27 11 Apr '25 15 8.50 0.884 0.86 64 9.00 0.966 0.97 83 -0.11 0.50 1.28 0.08
93 AMC 2.96 16 May '25 50 3.00 0.651 0.32 19 3.50 0.733 0.66 10 -0.34 0.50 3.13 0.08
94 STNE 11.45 4 Apr '25 8 11.50 0.368 0.30 1 12.00 0.449 0.60 53 -0.30 0.50 2.50 0.08
95 VIPS 16.50 17 Apr '25 21 16.00 0.532 0.65 59 17.00 0.613 1.15 8 -0.50 1.00 2.00 0.08
96 FUBO 3.02 17 Apr '25 21 3.00 0.661 0.20 287 3.50 0.740 0.53 31 -0.33 0.50 2.94 0.08
97 POET 4.04 4 Apr '25 8 4.00 1.094 0.25 2 4.50 1.172 0.50 65 -0.25 0.50 2.00 0.08
98 AUR 7.46 4 Apr '25 8 7.00 0.842 0.20 50 7.50 0.917 0.40 28 -0.20 0.50 1.67 0.07
99 RCAT 6.00 11 Apr '25 15 5.50 1.220 0.40 8 6.00 1.292 0.60 8 -0.20 0.50 1.67 0.07
100 LUMN 4.10 17 Apr '25 21 4.50 0.700 0.66 63 5.00 0.772 0.92 3 -0.26 0.50 2.08 0.07
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.