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 Leg
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from January 21, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Short Leg Time Value
% of Stock		 Implied
Volatility		 ROI
(If called)
Expiry Days Strike P/C Price Volume
1 OXSQ 2.66 355K 15 Aug '25 206 2.50 C 0.10 6 -2.26 3.068 -2.34%
2 RGTI 13.98 223.5M 24 Jan '25 3 14.00 C 1.25 12,365 8.94 2.515 9.98%
3 LAES 5.02 55.9M 24 Jan '25 3 5.50 C 0.25 1,347 4.98 2.515 15.30%
4 RGTI 13.98 223.5M 24 Jan '25 3 13.50 C 1.45 6,331 6.94 2.512 7.74%
5 QBTS 6.29 130.8M 24 Jan '25 3 6.50 C 0.45 4,852 7.15 2.465 11.30%
6 LAES 5.02 55.9M 24 Jan '25 3 5.00 C 0.40 3,028 7.57 2.377 8.23%
7 QBTS 6.29 130.8M 24 Jan '25 3 6.00 C 0.65 12,143 5.72 2.355 6.38%
8 MSTU 12.65 223K 24 Jan '25 3 12.60 C 0.90 143 6.72 2.248 7.23%
9 RGTI 13.98 223.5M 31 Jan '25 10 14.00 C 1.90 2,257 13.59 2.187 15.89%
10 RGTI 13.98 223.5M 31 Jan '25 10 13.50 C 2.10 1,281 11.59 2.150 13.64%
11 INO 2.20 996K 24 Jan '25 3 2.00 C  0 44 -9.09 2.148 -9.09%
12 QUBT 11.49 43.1M 24 Jan '25 3 11.50 C 0.85 3,848 7.40 2.120 8.08%
13 QSI 2.44 19.6M 24 Jan '25 3 2.50 C 0.15 1,905 6.15 2.113 9.17%
14 MSTU 12.65 223K 24 Jan '25 3 12.70 C 0.85 469 6.72 2.064 7.63%
15 WOLF 6.28 15.5M 31 Jan '25 10 6.00 C 0.95 247 10.67 2.063 12.57%
16 WOLF 6.28 15.5M 31 Jan '25 10 6.50 C 0.74 307 11.78 2.061 17.33%
17 RGTI 13.98 223.5M 7 Feb '25 17 14.00 C 2.35 688 16.81 2.037 20.38%
18 DM 2.24 370K 21 Feb '25 31 2.50 C 0.35 1,687 15.62 2.008 32.28%
19 SEAT 4.69 748K 21 Feb '25 31 2.50 C 2.10 4 -1.92 2.003 -3.47%
20 QUBT 11.49 43.1M 24 Jan '25 3 11.00 C 1.05 4,297 4.87 1.986 5.36%
21 QBTS 6.29 130.8M 31 Jan '25 10 6.50 C 0.70 1,664 11.13 1.964 16.28%
22 NRXP 3.53 858K 21 Feb '25 31 5.00 C 0.35 77 9.92 1.934 57.23%
23 QSI 2.44 19.6M 7 Feb '25 17 2.50 C 0.35 658 14.34 1.914 19.62%
24 RGTI 13.98 223.5M 14 Feb '25 24 14.00 C 2.35 99 16.81 1.912 20.38%
25 QUBT 11.49 43.1M 31 Jan '25 10 11.50 C 1.35 1,760 11.75 1.911 13.41%
26 QSI 2.44 19.6M 31 Jan '25 10 2.00 C 0.50 295 2.46 1.896 3.09%
27 QBTS 6.29 130.8M 31 Jan '25 10 6.00 C 0.90 2,930 9.70 1.896 11.32%
28 ZNTL 2.25 3.1M 21 Feb '25 31 2.50 C 0.35 391 15.56 1.891 31.58%
29 AUTL 2.19 671K 21 Mar '25 59 2.50 C 0.35 39 15.98 1.890 35.87%
30 ETNB 6.58 1.5M 21 Feb '25 31 7.50 C 1.05 116 15.96 1.890 35.62%
31 MSTU 12.65 223K 21 Mar '25 59 12.60 C 3.60 12 28.06 1.886 39.23%
32 QSI 2.44 19.6M 14 Feb '25 24 2.50 C 0.40 472 16.39 1.875 22.55%
33 QSI 2.44 19.6M 31 Jan '25 10 2.50 C 0.25 315 10.25 1.872 14.16%
34 RGTI 13.98 223.5M 14 Feb '25 24 13.50 C 2.75 339 16.24 1.869 20.21%
35 LAES 5.02 55.9M 31 Jan '25 10 5.00 C 0.50 142 9.56 1.866 10.62%
36 CAN 2.14 54.1M 24 Jan '25 3 2.00 C 0.20 4,432 2.80 1.858 3.09%
37 QUBT 11.49 43.1M 31 Jan '25 10 11.00 C 1.55 843 9.23 1.854 10.66%
38 PSQH 4.71 2.3M 24 Jan '25 3 5.00 C 0.15 1,038 3.18 1.851 9.65%
39 CAN 2.14 54.1M 7 Feb '25 17 2.00 C 0.35 423 9.81 1.837 11.73%
40 QBTS 6.29 130.8M 7 Feb '25 17 6.50 C 0.85 291 13.51 1.831 19.49%
41 SMST 3.85 37.9M 21 Feb '25 31 3.00 C 1.15 400 7.79 1.828 11.11%
42 ONDS 2.01 4.6M 21 Mar '25 59 2.00 C 0.50 10 24.38 1.826 32.45%
43 LAES 5.02 55.9M 7 Feb '25 17 5.00 C 0.70 1,137 13.55 1.819 15.74%
44 QUBT 11.49 43.1M 7 Feb '25 17 11.00 C 1.90 203 12.27 1.813 14.70%
45 QSI 2.44 19.6M 21 Feb '25 31 2.00 C 0.65 19 8.61 1.794 11.73%
46 QSI 2.44 19.6M 21 Feb '25 31 2.50 C 0.45 330 18.44 1.793 25.63%
47 QSI 2.44 19.6M 17 Apr '25 86 2.50 C 0.75 160 30.74 1.785 47.93%
48 QUBT 11.49 43.1M 7 Feb '25 17 11.50 C 1.70 90 14.80 1.784 17.47%
49 ONDS 2.01 4.6M 20 Jun '25 150 2.00 C 0.80 26 39.30 1.781 65.29%
50 CAN 2.14 54.1M 7 Feb '25 17 2.50 C 0.15 499 7.01 1.771 25.63%
51 QSI 2.44 19.6M 7 Feb '25 17 2.00 C 0.55 82 4.51 1.769 5.82%
52 TSLL 29.53 73.3M 31 Jan '25 10 29.50 C 3.25 314 10.90 1.769 12.25%
53 SMST 3.85 37.9M 21 Feb '25 31 4.00 C 0.70 405 18.18 1.767 26.98%
54 CAN 2.14 54.1M 17 Apr '25 86 2.50 C 0.55 452 25.70 1.758 57.23%
55 WOLF 6.28 15.5M 7 Feb '25 17 6.50 C 0.83 50 13.22 1.757 19.27%
56 SMST 3.85 37.9M 19 Sep '25 241 4.00 C 1.90 1 49.35 1.755 105.13%
57 RGTI 13.98 223.5M 21 Feb '25 31 14.00 C 2.75 959 19.67 1.752 24.67%
58 QSI 2.44 19.6M 21 Mar '25 59 2.50 C 0.60 226 24.59 1.748 35.87%
59 QBTS 6.29 130.8M 7 Feb '25 17 6.00 C 1.05 538 12.08 1.745 14.50%
60 WOLF 6.28 15.5M 7 Feb '25 17 6.00 C 1.03 61 11.94 1.737 14.29%
61 CAN 2.14 54.1M 14 Feb '25 24 2.50 C 0.15 116 7.01 1.722 25.63%
62 OSS 4.30 541K 21 Mar '25 59 2.50 C 1.75 7 -1.16 1.712 -1.96%
63 MVST 2.14 6.6M 20 Jun '25 150 2.50 C 0.75 140 35.05 1.712 79.86%
64 QBTS 6.29 130.8M 21 Mar '25 59 6.00 C 1.75 453 23.21 1.705 32.16%
65 QBTS 6.29 130.8M 14 Feb '25 24 6.50 C 0.95 163 15.10 1.697 21.72%
66 QSI 2.44 19.6M 17 Apr '25 86 2.00 C 0.90 64 18.85 1.695 29.87%
67 QSI 2.44 19.6M 14 Feb '25 24 2.00 C 0.60 8 6.56 1.692 8.70%
68 RGTI 13.98 223.5M 28 Feb '25 38 13.50 C 3.10 72 18.74 1.689 24.08%
69 QSI 2.44 19.6M 18 Jul '25 178 2.00 C 1.15 1 29.10 1.686 55.04%
70 QSI 2.44 19.6M 28 Feb '25 38 2.50 C 0.45 32 18.44 1.684 25.63%
71 QBTS 6.29 130.8M 14 Feb '25 24 6.00 C 1.15 282 13.67 1.681 16.73%
72 CAN 2.14 54.1M 21 Mar '25 59 2.50 C 0.40 70 18.69 1.681 43.68%
73 IONQ 45.31 34.7M 24 Jan '25 3 45.50 C 2.41 334 5.32 1.672 6.06%
74 ONDS 2.01 4.6M 21 Feb '25 31 2.50 C 0.20 357 9.95 1.668 38.12%
75 RCAT 8.46 9.2M 24 Jan '25 3 8.50 C 0.45 354 5.32 1.664 6.12%
76 ONDS 2.01 4.6M 21 Mar '25 59 2.50 C 0.35 286 17.41 1.660 50.60%
77 BYON 6.00 2.2M 24 Jan '25 3 5.50 C 0.50 61 0.00 1.655 0.00%
78 MVST 2.14 6.6M 21 Mar '25 59 2.50 C 0.25 28 11.68 1.651 32.28%
79 CAN 2.14 54.1M 21 Mar '25 59 2.00 C 0.55 23 19.16 1.645 25.79%
80 QSI 2.44 19.6M 18 Jul '25 178 2.50 C 1.00 72 40.98 1.645 73.61%
81 CAN 2.14 54.1M 14 Feb '25 24 2.00 C 0.40 255 12.15 1.643 14.94%
82 CAN 2.14 54.1M 31 Jan '25 10 2.00 C 0.25 1,337 5.14 1.637 5.82%
83 QBTS 6.29 130.8M 21 Feb '25 31 6.00 C 1.25 1,029 15.26 1.637 19.05%
84 RCAT 8.46 9.2M 24 Jan '25 3 8.00 C 0.70 194 2.84 1.634 3.09%
85 QUBT 11.49 43.1M 21 Mar '25 59 11.00 C 3.00 70 21.85 1.633 29.56%
86 ONDS 2.01 4.6M 20 Jun '25 150 2.50 C 0.65 406 32.34 1.628 83.82%
87 LAES 5.02 55.9M 21 Feb '25 31 5.00 C 0.90 282 17.53 1.628 21.36%
88 AMPX 3.28 4.6M 21 Feb '25 31 4.00 C 0.30 380 9.15 1.627 34.23%
89 MVST 2.14 6.6M 20 Jun '25 150 2.00 C 0.75 32 28.50 1.627 43.88%
90 GSIT 3.52 3.1M 21 Feb '25 31 5.00 C 0.25 394 7.10 1.623 52.91%
91 ONDS 2.01 4.6M 21 Feb '25 31 2.00 C 0.30 6 14.43 1.622 16.96%
92 ARBE 2.89 6.7M 21 Mar '25 59 3.00 C 0.45 139 15.57 1.622 22.95%
93 SGMT 4.13 1.1M 21 Mar '25 59 5.00 C 0.60 10 14.53 1.620 41.64%
94 IONQ 45.31 34.7M 24 Jan '25 3 45.00 C 2.56 6,272 4.97 1.619 5.26%
95 QBTS 6.29 130.8M 17 Apr '25 86 6.00 C 2.00 510 27.19 1.617 39.86%
96 CAN 2.14 54.1M 28 Feb '25 38 2.00 C 0.45 37 14.49 1.617 18.34%
97 FREY 2.29 2.6M 21 Feb '25 31 2.00 C 0.45 8 6.99 1.613 8.70%
98 WOLF 6.28 15.5M 14 Feb '25 24 6.50 C 0.90 75 14.33 1.611 20.82%
99 PSQH 4.71 2.3M 31 Jan '25 10 4.00 C 0.80 147 1.91 1.610 2.30%
100 CKPT 3.00 1.1M 21 Feb '25 31 5.00 C 0.10 175 3.33 1.608 72.41%
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.