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 Call
LEG VOLUME
MONEYNESS
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from April 4, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 NIO 3.46 3.00 20 Jun '25 1.357  0 452 15 Aug '25 2.101  0 218 1.00 0.74  0
2 MKC 76.46 75.00 17 Apr '25 0.239  0 14 20 Jun '25 0.982  0 13 1.00 0.74  0
3 NVAX 6.24 6.00 2 May '25 1.259  0 30 18 Jul '25 1.913  0 18 1.00 0.65  0
4 NVAX 6.24 6.00 9 May '25 1.305  0 76 18 Jul '25 1.913  0 18 1.00 0.61  0
5 NVAX 6.24 6.00 16 May '25 1.353  0 216 18 Jul '25 1.913  0 18 1.00 0.56  0
6 NVDL 27.66 27.00 11 Apr '25 1.055  0 208 20 Jun '25 1.588  0 17 1.00 0.53  0
7 NIO 3.46 3.00 17 Apr '25 0.832 0.53 442 20 Jun '25 1.357  0 452 1.00 0.53 0.53
8 NIO 3.46 3.00 25 Apr '25 0.916 0.61 21 20 Jun '25 1.357  0 452 1.00 0.44 0.61
9 NIO 3.46 3.00 11 Apr '25 0.950 0.50 557 20 Jun '25 1.357  0 452 1.00 0.41 0.50
10 SFIX 2.84 3.00 25 Apr '25 0.783 0.50 2 20 Jun '25 1.079 0.40 10 1.00 0.30 0.10
11 BBAI 2.85 2.50 11 Apr '25 1.159 0.50 171 20 Jun '25 1.367 0.80 64 -0.00 0.21 -0.30
12 WULF 2.60 3.00 21 Nov '25 0.958 0.88 10 16 Jan '26 1.136 0.85 105 1.00 0.18 0.03
13 LCID 2.28 2.00 20 Jun '25 0.790 0.55 367 15 Aug '25 0.949 0.56 34 -0.00 0.16 -0.01
14 ARVN 6.56 7.50 16 May '25 0.764 0.45 89 18 Jul '25 0.908 0.85 1,842 -0.00 0.14 -0.40
15 SGMT 2.08 2.50 17 Oct '25 1.213 0.70 1 19 Dec '25 1.350 0.60 180 1.00 0.14 0.10
16 TIGR 7.24 7.00 16 May '25 0.751 0.99 687 18 Jul '25 0.882 1.38 315 -0.00 0.13 -0.39
17 EOSE 3.82 4.00 17 Apr '25 0.849 0.32 129 20 Jun '25 0.969 0.55 500 -0.00 0.12 -0.23
18 TK 5.85 5.00 16 May '25 0.521 1.00 8 18 Jul '25 0.640 1.10 1 -0.00 0.12 -0.10
19 AMPX 2.38 3.00 16 May '25 1.262 0.30 10 18 Jul '25 1.370 0.35 5 -0.00 0.11 -0.05
20 FINV 8.75 7.50 17 Apr '25 0.603 1.35 1 20 Jun '25 0.710 1.55 57 -0.00 0.11 -0.20
21 GRAB 3.73 3.50 16 May '25 0.549 0.50 41 18 Jul '25 0.650 0.60 20 -0.00 0.10 -0.10
22 PBR 13.13 13.00 25 Apr '25 0.231 0.70 504 20 Jun '25 0.314 0.79 545 -0.00 0.08 -0.09
23 IRBT 2.18 2.00 25 Apr '25 1.253 0.40 9 20 Jun '25 1.335 0.55 93 -0.00 0.08 -0.15
24 HTZ 3.70 4.00 25 Apr '25 0.980 0.35 10 20 Jun '25 1.056 0.50 32 -0.00 0.08 -0.15
25 NNOX 4.40 2.50 21 Nov '25 0.473 2.10 3 16 Jan '26 0.548 1.95 19 1.00 0.07 0.15
26 QS 3.83 4.00 20 Jun '25 0.725 0.53 60 15 Aug '25 0.796 0.59 38 -0.00 0.07 -0.06
27 TDOC 7.29 7.50 17 Oct '25 0.662 1.55 2 19 Dec '25 0.731 1.71 1,090 -0.00 0.07 -0.16
28 EOSE 3.82 4.00 21 Nov '25 0.866 1.18 1 16 Jan '26 0.932 1.12 131 1.00 0.07 0.06
29 RGTI 7.50 8.00 25 Apr '25 1.194 0.76 233 20 Jun '25 1.260 1.35 212 -0.00 0.07 -0.59
30 GME 23.49 23.00 16 May '25 0.875 3.05 1,362 18 Jul '25 0.938 4.70 252 -0.00 0.06 -1.65
31 APPS 2.35 2.00 17 Apr '25 1.366 0.50 40 20 Jun '25 1.422 0.70 105 -0.00 0.06 -0.20
32 EOSE 3.82 4.00 20 Jun '25 0.969 0.66 500 15 Aug '25 1.024 0.73 4 -0.00 0.06 -0.07
33 MSOS 2.16 2.00 11 Apr '25 0.727  0 202 20 Jun '25 0.781 0.38 82 -0.00 0.05 -0.38
34 GME 23.49 23.00 25 Apr '25 0.900 2.40 738 20 Jun '25 0.948 4.20 539 -0.00 0.05 -1.80
35 ALT 4.24 4.00 11 Apr '25 1.156 0.45 1 20 Jun '25 1.203 0.95 62 -0.00 0.05 -0.50
36 SNAP 8.05 8.00 25 Apr '25 0.814 0.88 165 20 Jun '25 0.861 1.16 210 -0.00 0.05 -0.28
37 PGNY 22.60 22.50 17 Apr '25 0.574 1.15 17 20 Jun '25 0.614 2.45 5 -0.00 0.04 -1.30
38 RUM 7.56 8.00 25 Apr '25 0.939 0.55 4 20 Jun '25 0.975 1.10 94 -0.00 0.04 -0.55
39 ZI 7.53 8.00 17 Apr '25 0.745 0.35 10 20 Jun '25 0.780 0.75 1 -0.00 0.03 -0.40
40 NXE 4.18 5.00 16 Jan '26 0.646 0.80 114 20 Mar '26 0.678 0.65 8 1.00 0.03 0.15
41 JOBY 5.36 5.00 16 May '25 0.787 0.90 441 18 Jul '25 0.819 1.05 52 -0.00 0.03 -0.15
42 MPW 5.24 5.50 25 Apr '25 0.568 0.35 72 20 Jun '25 0.598 0.44 148 -0.00 0.03 -0.09
43 APLD 4.92 5.00 18 Jul '25 1.176 1.26 73 19 Sep '25 1.206 1.41 91 -0.00 0.03 -0.15
44 GME 23.49 23.00 2 May '25 0.915 2.74 573 18 Jul '25 0.938 4.70 252 -0.00 0.02 -1.96
45 CGNT 9.20 10.00 16 May '25 0.672 0.75 2 18 Jul '25 0.692 0.75 519 1.00 0.02  0
46 CSIQ 7.58 8.00 25 Apr '25 0.787 0.60 1 20 Jun '25 0.805 0.80 11 -0.00 0.02 -0.20
47 CLSK 7.32 7.00 11 Apr '25 1.051 0.69 1,270 20 Jun '25 1.069 1.50 515 -0.00 0.02 -0.81
48 CLSK 7.32 7.00 19 Sep '25 1.000 2.23 426 21 Nov '25 1.014 2.38 293 -0.00 0.01 -0.15
49 HRL 30.74 31.00 17 Apr '25 0.315 0.75 28 20 Jun '25 0.327 1.55 10 -0.00 0.01 -0.80
50 AMC 2.65 2.50 17 Apr '25 0.903 0.29 1,023 20 Jun '25 0.915 0.49 240 -0.00 0.01 -0.20
51 ASPI 4.41 5.00 16 May '25 1.469 0.80 4 18 Jul '25 1.481 1.00 265 -0.00 0.01 -0.20
52 RUN 6.99 7.00 11 Apr '25 0.971 0.47 728 20 Jun '25 0.983 1.23 726 -0.00 0.01 -0.76
53 ARRY 4.39 5.00 16 May '25 0.872 0.40 102 18 Jul '25 0.881 0.45 1 -0.00 0.01 -0.05
54 GT 9.70 9.00 17 Oct '25 0.579 2.10 68 19 Dec '25 0.584 2.15 50 -0.00 0.01 -0.05
55 AAL 9.45 9.00 18 Jul '25 0.681 1.79 460 19 Sep '25 0.686 1.81 135 -0.00 0.01 -0.02
56 HE 9.97 10.00 17 Apr '25 0.512 0.40 63 20 Jun '25 0.516 0.89 61 -0.00 0.00 -0.49
57 CLF 6.96 7.00 9 May '25 0.847 0.87 27 18 Jul '25 0.851 1.20 156 -0.00 0.00 -0.33
58 RUN 6.99 7.00 25 Apr '25 0.980 0.71 120 20 Jun '25 0.983 1.23 726 -0.00 0.00 -0.52
59 IBIT 47.71 48.00 20 Jun '25 0.578 5.05 205 15 Aug '25 0.578 6.50 61 -0.00 -0.00 -1.45
60 NXE 4.18 5.00 21 Nov '25 0.647 0.70 22 16 Jan '26 0.646 0.65 114 1.00 -0.00 0.05
61 STNE 10.58 11.00 17 Apr '25 0.618 0.40 53 20 Jun '25 0.617 0.95 88 -0.00 -0.00 -0.55
62 PLTK 4.84 5.00 21 Nov '25 0.525 0.85 4 16 Jan '26 0.522 0.80 4 1.00 -0.00 0.05
63 IREN 5.94 6.00 15 Aug '25 1.000 1.53 1 17 Oct '25 0.998 1.61 8 -0.00 -0.00 -0.08
64 FMC 35.44 35.00 17 Apr '25 0.602 1.95 16 20 Jun '25 0.596 4.00 16 -0.00 -0.01 -2.05
65 MUX 6.71 7.00 21 Nov '25 0.577 1.30 35 16 Jan '26 0.571 1.25 2 1.00 -0.01 0.05
66 TCOM 55.89 60.00 18 Jul '25 0.511 4.70 58 19 Sep '25 0.506 5.90 4 -0.00 -0.01 -1.20
67 SLV 27.08 27.00 21 Nov '25 0.262 2.58 22 16 Jan '26 0.256 2.80 2,130 -0.00 -0.01 -0.22
68 IEF 96.56 97.00 25 Apr '25 0.112 0.86 15 20 Jun '25 0.105 1.69 279 -0.00 -0.01 -0.83
69 OI 10.53 11.00 15 Aug '25 0.591 1.45 20 17 Oct '25 0.584 1.45 5 1.00 -0.01  0
70 OSCR 13.00 14.00 18 Jul '25 0.856 2.05 1 19 Sep '25 0.848 2.55 9 -0.00 -0.01 -0.50
71 IBIT 47.71 48.00 11 Apr '25 0.587 1.54 7,598 20 Jun '25 0.578 4.85 205 -0.00 -0.01 -3.31
72 SLV 27.08 27.00 30 Sep '25 0.271 2.29 16 21 Nov '25 0.262 2.44 22 -0.00 -0.01 -0.15
73 STNE 10.58 11.00 11 Apr '25 0.626 0.30 35 20 Jun '25 0.617 0.95 88 -0.00 -0.01 -0.65
74 AMCR 9.22 10.00 16 May '25 0.356 0.25 12 18 Jul '25 0.347 0.25 6 1.00 -0.01  0
75 TLT 92.85 93.00 30 Sep '25 0.150 4.35 9 21 Nov '25 0.141 4.80 93 -0.00 -0.01 -0.45
76 SLV 27.08 27.00 30 Jun '25 0.300 1.67 3,299 15 Aug '25 0.290 1.84 1,759 -0.00 -0.01 -0.17
77 TLT 92.85 93.00 31 Jul '25 0.161 3.60 18 19 Sep '25 0.151 4.10 21 -0.00 -0.01 -0.50
78 TLT 92.85 93.00 15 Aug '25 0.157 3.75 98 17 Oct '25 0.146 4.40 40 -0.00 -0.01 -0.65
79 TLT 92.85 93.00 18 Jul '25 0.162 3.35 622 19 Sep '25 0.151 4.10 21 -0.00 -0.01 -0.75
80 AES 10.78 11.00 20 Jun '25 0.501 1.05 48 15 Aug '25 0.490 1.10 324 -0.00 -0.01 -0.05
81 TLT 92.85 93.00 19 Sep '25 0.151 4.20 21 21 Nov '25 0.141 4.80 93 -0.00 -0.01 -0.60
82 COMP 8.28 9.00 20 Jun '25 0.808 1.00 1 15 Aug '25 0.797 1.20 1 -0.00 -0.01 -0.20
83 TLT 92.85 93.00 29 Aug '25 0.158 4.00 100 17 Oct '25 0.146 4.40 40 -0.00 -0.01 -0.40
84 RDUS 28.94 30.00 15 Aug '25 0.066 0.20 2 17 Oct '25 0.054 0.15 1 1.00 -0.01 0.05
85 NIO 3.46 3.00 21 Nov '25 0.736 1.06 111 16 Jan '26 0.724 1.10 306 -0.00 -0.01 -0.04
86 SLV 27.08 27.00 19 Sep '25 0.274 2.23 86 21 Nov '25 0.262 2.44 22 -0.00 -0.01 -0.21
87 ARVN 6.56 7.50 17 Oct '25 0.826 1.35 1,203 19 Dec '25 0.814 1.35 13 1.00 -0.01  0
88 TLT 92.85 93.00 30 Jun '25 0.169 3.15 1,197 29 Aug '25 0.158 3.90 100 -0.00 -0.01 -0.75
89 OSCR 13.00 13.00 17 Oct '25 0.853 3.30 1 19 Dec '25 0.841 3.60 1 -0.00 -0.01 -0.30
90 IREN 5.94 6.00 19 Sep '25 1.000 1.71 98 21 Nov '25 0.988 1.73 10 -0.00 -0.01 -0.02
91 INTC 19.85 20.00 16 Jan '26 0.590 4.30 17,868 20 Mar '26 0.578 4.60 291 -0.00 -0.01 -0.30
92 TLT 92.85 93.00 21 Nov '25 0.141 4.95 93 16 Jan '26 0.128 5.30 500 -0.00 -0.01 -0.35
93 UBER 64.62 65.00 19 Sep '25 0.513 9.10 132 21 Nov '25 0.501 10.35 11 -0.00 -0.01 -1.25
94 TLT 92.85 93.00 30 Jun '25 0.169 3.15 1,197 15 Aug '25 0.157 3.65 98 -0.00 -0.01 -0.50
95 REXR 34.68 35.00 17 Oct '25 0.331 3.60 1 19 Dec '25 0.319 3.70 10 -0.00 -0.01 -0.10
96 EZPW 15.23 15.00 17 Apr '25 0.507 0.75 157 20 Jun '25 0.495 1.40 22 -0.00 -0.01 -0.65
97 TLT 92.85 93.00 17 Oct '25 0.146 4.55 40 19 Dec '25 0.134 5.05 43 -0.00 -0.01 -0.50
98 SOFI 9.57 10.00 16 Jan '26 0.737 2.40 4,415 20 Mar '26 0.723 2.57 1,088 -0.00 -0.01 -0.17
99 KO 69.93 70.00 20 Jun '25 0.244 3.30 581 15 Aug '25 0.230 3.85 308 -0.00 -0.01 -0.55
100 SHY 82.68 83.00 17 Apr '25 0.054 0.25 66 20 Jun '25 0.040 0.45 389 -0.00 -0.01 -0.20
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.