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
Short Put
LEG VOLUME
MONEYNESS
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from June 17, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Put Long Put % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 CAPR 12.19 12.50 20 Jun '25 1.131 0.85 25 15 Aug '25 2.764 5.20 47 -0.00 1.63 -4.35
2 ALT 6.89 7.00 20 Jun '25 1.765 0.55 142 1 Aug '25 2.355 2.00 1 -0.00 0.59 -1.45
3 NFE 2.23 2.00 11 Jul '25 1.451 0.40 104 19 Sep '25 1.956 0.60 76 -0.00 0.51 -0.20
4 TSLY 8.14 9.00 20 Jun '25 0.482 0.90 114 15 Aug '25 0.938 1.70 16 -0.00 0.46 -0.80
5 NFE 2.23 2.00 25 Jul '25 1.601 0.40 50 19 Sep '25 1.956 0.60 76 -0.00 0.35 -0.20
6 NWL 5.42 6.00 18 Jul '25 0.381 0.70 2 19 Sep '25 0.709 0.95 1 -0.00 0.33 -0.25
7 PRTA 5.70 5.00 18 Jul '25 0.679 0.25 68 19 Sep '25 1.001 0.70 126 -0.00 0.32 -0.45
8 BBAI 4.05 4.00 20 Jun '25 0.987 0.15 2,304 1 Aug '25 1.245 0.65 236 -0.00 0.26 -0.50
9 SNAP 8.18 8.00 27 Jun '25 0.487 0.19 879 15 Aug '25 0.744 0.86 260 -0.00 0.26 -0.67
10 NFE 2.23 2.00 3 Jul '25 1.716 0.25 3 19 Sep '25 1.956 0.60 76 -0.00 0.24 -0.35
11 HTZ 5.83 6.00 3 Jul '25 0.779 0.50 35 19 Sep '25 1.012 1.20 3 -0.00 0.23 -0.70
12 LUNR 10.23 10.00 3 Jul '25 0.685 0.60 5 19 Sep '25 0.911 1.63 16 -0.00 0.23 -1.03
13 CLOV 2.83 3.00 27 Jun '25 0.472 0.23 52 15 Aug '25 0.687 0.38 7 -0.00 0.21 -0.15
14 LAZR 2.89 3.00 20 Jun '25 1.047 0.20 118 15 Aug '25 1.253 0.63 11 -0.00 0.21 -0.43
15 DLO 10.15 10.47 20 Jun '25 0.312 0.60 4 15 Aug '25 0.507 0.95 20 -0.00 0.20 -0.35
16 LCID 2.15 2.50 27 Jun '25 0.630 0.39 136 15 Aug '25 0.825 0.50 44 -0.00 0.20 -0.11
17 INSM 100.28 100.00 20 Jun '25 0.355 1.30 25 15 Aug '25 0.549 8.30 349 -0.00 0.19 -7.00
18 AMC 3.00 3.50 25 Jul '25 0.585 0.63 102 19 Sep '25 0.780 0.75 15 -0.00 0.19 -0.12
19 OLN 19.74 20.00 20 Jun '25 0.346 0.55 7 15 Aug '25 0.537 1.80 7 -0.00 0.19 -1.25
20 SNAP 8.18 8.00 3 Jul '25 0.462 0.26 8 19 Sep '25 0.653 0.95 34 -0.00 0.19 -0.69
21 SNAP 8.18 8.00 11 Jul '25 0.464 0.32 41 19 Sep '25 0.653 0.95 34 -0.00 0.19 -0.63
22 SNAP 8.18 8.00 18 Jul '25 0.474 0.37 1,484 19 Sep '25 0.653 0.95 34 -0.00 0.18 -0.58
23 AMC 3.00 3.00 3 Jul '25 0.560 0.15 207 19 Sep '25 0.737 0.42 63 -0.00 0.18 -0.27
24 LYFT 14.95 15.00 20 Jun '25 0.451 0.29 1,382 15 Aug '25 0.628 1.49 33 -0.00 0.18 -1.20
25 AMC 3.00 3.00 18 Jul '25 0.561 0.21 2,315 19 Sep '25 0.737 0.42 63 -0.00 0.18 -0.21
26 LAZR 2.89 3.00 27 Jun '25 1.084 0.31 2 15 Aug '25 1.253 0.63 11 -0.00 0.17 -0.32
27 HIMS 59.24 60.00 20 Jun '25 0.851 2.27 2,962 15 Aug '25 1.019 9.85 746 -0.00 0.17 -7.58
28 SILJ 15.11 15.00 27 Jun '25 0.253 0.40 105 15 Aug '25 0.420 0.90 9 -0.00 0.17 -0.50
29 HIMS 59.24 60.00 27 Jun '25 0.854 3.85 262 15 Aug '25 1.019 9.85 746 -0.00 0.17 -6.00
30 ABR 10.13 10.00 27 Jun '25 0.437 0.24 24 15 Aug '25 0.602 0.73 3 -0.00 0.16 -0.49
31 ENVX 8.44 8.00 27 Jun '25 0.802 0.29 22 15 Aug '25 0.964 1.03 14 -0.00 0.16 -0.74
32 LUNR 10.23 10.00 18 Jul '25 0.751 0.80 367 19 Sep '25 0.911 1.63 16 -0.00 0.16 -0.83
33 HTZ 5.83 6.00 18 Jul '25 0.856 0.70 9 19 Sep '25 1.012 1.20 3 -0.00 0.16 -0.50
34 DOCS 58.51 60.00 20 Jun '25 0.471 2.05 90 15 Aug '25 0.624 6.50 3 -0.00 0.15 -4.45
35 SMCI 43.11 43.00 20 Jun '25 0.593 0.90 2,702 15 Aug '25 0.746 5.00 57 -0.00 0.15 -4.10
36 AMC 3.00 3.00 11 Jul '25 0.588 0.19 27 19 Sep '25 0.737 0.42 63 -0.00 0.15 -0.23
37 LYFT 14.95 15.00 27 Jun '25 0.480 0.52 665 15 Aug '25 0.628 1.49 33 -0.00 0.15 -0.97
38 PINS 34.54 35.00 27 Jun '25 0.355 1.09 76 15 Aug '25 0.500 2.94 10 -0.00 0.14 -1.85
39 EOSE 4.43 4.50 20 Jun '25 0.881 0.20 311 15 Aug '25 1.023 0.74 311 -0.00 0.14 -0.54
40 HTZ 5.83 5.50 11 Jul '25 0.844 0.35 12 19 Sep '25 0.983 0.90 3 -0.00 0.14 -0.55
41 AMC 3.00 3.00 25 Jul '25 0.598 0.25 79 19 Sep '25 0.737 0.42 63 -0.00 0.14 -0.17
42 MODV 3.25 2.50 18 Jul '25 1.922 0.40 1 19 Sep '25 2.060 0.60 10 -0.00 0.14 -0.20
43 SOUN 9.33 9.00 3 Jul '25 0.685 0.38 157 19 Sep '25 0.822 1.32 110 -0.00 0.14 -0.94
44 AMC 3.00 3.50 11 Jul '25 0.645 0.68 1 19 Sep '25 0.780 0.75 15 -0.00 0.13 -0.07
45 HIMS 59.24 60.00 11 Jul '25 0.841 5.75 57 19 Sep '25 0.975 11.80 9 -0.00 0.13 -6.05
46 AMC 3.00 3.50 18 Jul '25 0.647 0.67 79 19 Sep '25 0.780 0.75 15 -0.00 0.13 -0.08
47 RKT 13.19 13.00 27 Jun '25 0.484 0.40 10,763 15 Aug '25 0.616 1.15 8 -0.00 0.13 -0.75
48 SOFI 14.43 14.50 27 Jun '25 0.528 0.56 1,922 1 Aug '25 0.658 1.17 339 -0.00 0.13 -0.61
49 RGTI 11.48 11.00 20 Jun '25 0.858 0.17 1,462 15 Aug '25 0.986 1.52 20 -0.00 0.13 -1.35
50 HIMS 59.24 60.00 3 Jul '25 0.847 4.70 47 19 Sep '25 0.975 11.80 9 -0.00 0.13 -7.10
51 SOUN 9.33 9.00 11 Jul '25 0.697 0.51 225 19 Sep '25 0.822 1.32 110 -0.00 0.12 -0.81
52 CMG 51.38 52.00 27 Jun '25 0.251 1.37 691 1 Aug '25 0.374 2.72 2 -0.00 0.12 -1.35
53 DOCS 58.51 57.50 20 Jun '25 0.510 0.80 58 15 Aug '25 0.633 5.30 92 -0.00 0.12 -4.50
54 PINS 34.54 35.00 20 Jun '25 0.378 0.80 87 15 Aug '25 0.500 2.94 10 -0.00 0.12 -2.14
55 APLD 10.99 11.00 27 Jun '25 0.972 0.72 290 15 Aug '25 1.093 1.85 14 -0.00 0.12 -1.13
56 RGTI 11.48 11.00 11 Jul '25 0.865 0.82 43 19 Sep '25 0.986 1.95 8 -0.00 0.12 -1.13
57 APLD 10.99 11.00 3 Jul '25 0.922 0.90 116 19 Sep '25 1.043 2.24 17 -0.00 0.12 -1.34
58 VTYX 2.20 2.00 18 Jul '25 1.192 0.25 52 19 Sep '25 1.313 0.25 20 1.00 0.12  0
59 JBLU 4.21 4.00 27 Jun '25 0.770 0.14 449 1 Aug '25 0.890 0.31 97 -0.00 0.12 -0.17
60 NFE 2.23 2.00 18 Jul '25 1.837 0.40 232 19 Sep '25 1.956 0.60 76 -0.00 0.12 -0.20
61 QBTS 15.55 16.00 1 Aug '25 1.035 2.70 15 17 Oct '25 1.154 4.20 20 -0.00 0.12 -1.50
62 LUNR 10.23 10.00 27 Jun '25 0.714 0.40 1,117 1 Aug '25 0.832 0.85 6 -0.00 0.12 -0.45
63 SMCI 43.11 43.00 27 Jun '25 0.628 1.75 169 15 Aug '25 0.746 5.00 57 -0.00 0.12 -3.25
64 AMC 3.00 3.50 3 Jul '25 0.664 0.55 51 19 Sep '25 0.780 0.75 15 -0.00 0.12 -0.20
65 LEG 9.07 10.00 18 Jul '25 0.397 1.15 6 19 Sep '25 0.513 1.35 5 -0.00 0.12 -0.20
66 IONQ 38.04 38.00 27 Jun '25 0.849 2.30 60 15 Aug '25 0.964 5.45 29 -0.00 0.12 -3.15
67 U 23.55 24.00 3 Jul '25 0.519 1.46 3 19 Sep '25 0.634 3.15 22 -0.00 0.12 -1.69
68 SOUN 9.33 9.00 1 Aug '25 0.734 0.80 22 17 Oct '25 0.848 1.53 121 -0.00 0.11 -0.73
69 RIVN 13.39 13.00 27 Jun '25 0.527 0.30 480 15 Aug '25 0.641 1.13 485 -0.00 0.11 -0.83
70 LYFT 14.95 15.00 18 Jul '25 0.447 0.82 53 19 Sep '25 0.561 1.68 9 -0.00 0.11 -0.86
71 RGTI 11.48 11.00 27 Jun '25 0.873 0.45 490 15 Aug '25 0.986 1.52 20 -0.00 0.11 -1.07
72 ROKU 80.63 80.00 20 Jun '25 0.471 1.13 759 15 Aug '25 0.584 7.05 61 -0.00 0.11 -5.92
73 RGTI 11.48 11.00 3 Jul '25 0.873 0.61 73 19 Sep '25 0.986 1.95 8 -0.00 0.11 -1.34
74 TTD 67.66 67.50 18 Jul '25 0.444 3.45 109 19 Sep '25 0.557 7.30 20 -0.00 0.11 -3.85
75 LYFT 14.95 15.00 11 Jul '25 0.448 0.73 3 19 Sep '25 0.561 1.68 9 -0.00 0.11 -0.95
76 HIMS 59.24 60.00 18 Jul '25 0.863 6.45 306 19 Sep '25 0.975 11.80 9 -0.00 0.11 -5.35
77 CLOV 2.83 3.00 20 Jun '25 0.575 0.20 1,520 15 Aug '25 0.687 0.38 7 -0.00 0.11 -0.18
78 APLD 10.99 11.00 20 Jun '25 0.981 0.41 2,429 15 Aug '25 1.093 1.85 14 -0.00 0.11 -1.44
79 KVYO 34.40 35.00 18 Jul '25 0.432 2.20 4 19 Sep '25 0.543 3.90 1 -0.00 0.11 -1.70
80 SNOW 209.45 210.00 11 Jul '25 0.312 7.15 8 19 Sep '25 0.423 17.75 3 -0.00 0.11 -10.60
81 NIO 3.44 3.50 11 Jul '25 0.476 0.21 197 19 Sep '25 0.586 0.43 592 -0.00 0.11 -0.22
82 NIO 3.44 3.50 3 Jul '25 0.477 0.18 529 19 Sep '25 0.586 0.43 592 -0.00 0.11 -0.25
83 CWH 18.21 19.00 20 Jun '25 0.468 0.95 101 15 Aug '25 0.576 1.95 1 -0.00 0.11 -1.00
84 ROKU 80.63 80.00 27 Jun '25 0.477 2.29 89 15 Aug '25 0.584 7.05 61 -0.00 0.11 -4.76
85 ACHR 9.92 9.50 27 Jun '25 0.668 0.27 2,240 1 Aug '25 0.774 0.82 21 -0.00 0.11 -0.55
86 F 10.42 10.50 20 Jun '25 0.250 0.15 3,934 1 Aug '25 0.357 0.50 1,412 -0.00 0.11 -0.35
87 NKE 60.00 60.00 20 Jun '25 0.346 0.94 2,526 1 Aug '25 0.452 3.70 106 -0.00 0.11 -2.76
88 LYFT 14.95 15.00 3 Jul '25 0.456 0.61 419 19 Sep '25 0.561 1.68 9 -0.00 0.10 -1.07
89 SNOW 209.45 210.00 3 Jul '25 0.319 5.95 26 19 Sep '25 0.423 17.75 3 -0.00 0.10 -11.80
90 CVS 67.09 67.50 20 Jun '25 0.261 0.91 153 15 Aug '25 0.365 4.05 598 -0.00 0.10 -3.14
91 S 17.80 18.00 18 Jul '25 0.360 0.95 7 19 Sep '25 0.464 1.70 20 -0.00 0.10 -0.75
92 PINS 34.54 35.00 3 Jul '25 0.348 1.28 2 19 Sep '25 0.452 3.30 6 -0.00 0.10 -2.02
93 SMCI 43.11 43.00 3 Jul '25 0.632 2.26 43 19 Sep '25 0.736 6.20 7 -0.00 0.10 -3.94
94 SNOW 209.45 210.00 18 Jul '25 0.320 8.15 80 19 Sep '25 0.423 17.75 3 -0.00 0.10 -9.60
95 SOUN 9.33 9.00 25 Jul '25 0.720 0.74 4 19 Sep '25 0.822 1.32 110 -0.00 0.10 -0.58
96 AFRM 59.90 60.00 25 Jul '25 0.566 4.70 1 19 Sep '25 0.668 7.95 5 -0.00 0.10 -3.25
97 LUNR 10.23 10.00 11 Jul '25 0.809 0.86 30 19 Sep '25 0.911 1.63 16 -0.00 0.10 -0.77
98 PINS 34.54 35.00 18 Jul '25 0.350 1.66 26 19 Sep '25 0.452 3.30 6 -0.00 0.10 -1.64
99 PTON 6.12 6.00 18 Jul '25 0.692 0.45 224 19 Sep '25 0.793 0.82 30 -0.00 0.10 -0.37
100 UNH 308.87 310.00 18 Jul '25 0.325 12.55 176 19 Sep '25 0.425 26.50 13 -0.00 0.10 -13.95
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.