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 20, 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 MSTZ 5.07 5.00 3 Jul '25 0.544 0.35 2 19 Sep '25 1.237 1.10 1 -0.00 0.69 -0.75
2 NFE 2.23 2.00 25 Jul '25 1.567 0.60 7 19 Sep '25 1.947 0.65 28 -0.00 0.38 -0.05
3 EVGO 3.91 4.00 27 Jun '25 0.402 0.45 84 15 Aug '25 0.781 0.50 10 -0.00 0.38 -0.05
4 NVDX 12.15 12.00 3 Jul '25 0.519 0.55 19 19 Sep '25 0.847 1.65 3 -0.00 0.33 -1.10
5 SNAP 8.01 8.00 27 Jun '25 0.407 0.18 3,527 15 Aug '25 0.730 0.89 102 -0.00 0.32 -0.71
6 MSTZ 5.07 5.00 18 Jul '25 0.961 0.55 40 19 Sep '25 1.237 1.10 1 -0.00 0.28 -0.55
7 SNAP 8.01 8.00 27 Jun '25 0.407 0.18 3,527 1 Aug '25 0.682 0.49 4 -0.00 0.28 -0.31
8 BBAI 4.00 4.00 27 Jun '25 1.087 0.25 1,934 1 Aug '25 1.344 0.60 10 -0.00 0.26 -0.35
9 LUMN 3.94 4.00 27 Jun '25 0.490 0.18 411 15 Aug '25 0.731 0.46 76 -0.00 0.24 -0.28
10 QBTS 15.65 16.00 27 Jun '25 0.873 1.00 1,292 15 Aug '25 1.113 2.75 8 -0.00 0.24 -1.75
11 MVST 3.91 3.50 18 Jul '25 0.934 0.25 170 19 Sep '25 1.161 0.60 20 -0.00 0.23 -0.35
12 LUNR 10.18 10.00 3 Jul '25 0.639 0.42 107 19 Sep '25 0.864 1.58 3 -0.00 0.23 -1.16
13 SNAP 8.01 8.00 3 Jul '25 0.432 0.26 635 19 Sep '25 0.641 0.99 523 -0.00 0.21 -0.73
14 HTZ 6.15 6.00 25 Jul '25 0.779 0.85 6 19 Sep '25 0.987 1.05 266 -0.00 0.21 -0.20
15 ENVX 8.23 8.00 27 Jun '25 0.742 0.24 246 15 Aug '25 0.949 1.05 6 -0.00 0.21 -0.81
16 JBLU 4.01 4.00 27 Jun '25 0.565 0.13 2,207 1 Aug '25 0.770 0.34 6 -0.00 0.21 -0.21
17 SNAP 8.01 8.00 11 Jul '25 0.438 0.34 766 19 Sep '25 0.641 0.99 523 -0.00 0.20 -0.65
18 MPW 4.44 4.50 3 Jul '25 0.350 0.16 335 19 Sep '25 0.548 0.47 10 -0.00 0.20 -0.31
19 ACHR 10.04 10.00 27 Jun '25 0.614 0.34 1,543 15 Aug '25 0.812 1.21 473 -0.00 0.20 -0.87
20 SNAP 8.01 8.00 18 Jul '25 0.448 0.40 1,302 19 Sep '25 0.641 0.99 523 -0.00 0.19 -0.59
21 RGTI 11.06 11.00 27 Jun '25 0.771 0.45 2,001 15 Aug '25 0.961 1.56 106 -0.00 0.19 -1.11
22 RGTI 11.06 11.00 3 Jul '25 0.783 0.69 222 19 Sep '25 0.973 2.01 7 -0.00 0.19 -1.32
23 PRTA 5.72 5.00 18 Jul '25 0.702 0.20 54 19 Sep '25 0.892 0.60 388 -0.00 0.19 -0.40
24 BBAI 4.00 3.50 11 Jul '25 1.044 0.20 206 19 Sep '25 1.230 0.60 16 -0.00 0.19 -0.40
25 LUNR 10.18 10.00 11 Jul '25 0.681 0.64 7 19 Sep '25 0.864 1.58 3 -0.00 0.18 -0.94
26 AMC 3.01 3.00 18 Jul '25 0.574 0.21 1,576 19 Sep '25 0.756 0.40 25 -0.00 0.18 -0.19
27 PINS 34.22 34.00 27 Jun '25 0.320 0.55 526 15 Aug '25 0.501 2.49 6 -0.00 0.18 -1.94
28 BBAI 4.00 4.00 3 Jul '25 1.065 0.35 302 19 Sep '25 1.246 0.95 19 -0.00 0.18 -0.60
29 RCAT 6.87 6.50 27 Jun '25 0.962 0.25 328 1 Aug '25 1.142 0.80 14 -0.00 0.18 -0.55
30 PTON 6.18 6.00 3 Jul '25 0.613 0.25 34 19 Sep '25 0.793 0.78 2 -0.00 0.18 -0.53
31 HTZ 6.15 6.00 3 Jul '25 0.810 0.40 57 19 Sep '25 0.987 1.05 266 -0.00 0.18 -0.65
32 ROBN 37.56 37.00 18 Jul '25 1.202 4.80 75 19 Sep '25 1.379 9.50 1 -0.00 0.18 -4.70
33 BBAI 4.00 4.50 27 Jun '25 1.205 0.65 575 1 Aug '25 1.382 0.95 1 -0.00 0.18 -0.30
34 AMC 3.01 3.00 25 Jul '25 0.582 0.22 60 19 Sep '25 0.756 0.40 25 -0.00 0.17 -0.18
35 SNAP 8.01 8.00 25 Jul '25 0.467 0.54 126 19 Sep '25 0.641 0.99 523 -0.00 0.17 -0.45
36 AMDL 7.02 8.00 18 Jul '25 0.753 1.30 104 19 Sep '25 0.925 1.75 1 -0.00 0.17 -0.45
37 APLD 10.33 10.00 27 Jun '25 0.905 0.38 1,749 15 Aug '25 1.075 1.47 157 -0.00 0.17 -1.09
38 AAL 10.62 11.00 27 Jun '25 0.430 0.50 1,038 1 Aug '25 0.600 0.95 57 -0.00 0.17 -0.45
39 CORZ 11.86 12.00 27 Jun '25 0.555 0.68 400 15 Aug '25 0.724 1.26 4 -0.00 0.17 -0.58
40 NVTS 7.01 7.00 18 Jul '25 0.941 0.80 194 19 Sep '25 1.108 1.45 8 -0.00 0.17 -0.65
41 HUMA 2.31 2.50 18 Jul '25 0.920 0.40 9 19 Sep '25 1.086 0.55 1 -0.00 0.17 -0.15
42 RGTI 11.06 11.00 18 Jul '25 0.811 1.00 329 19 Sep '25 0.973 2.01 7 -0.00 0.16 -1.01
43 BBAI 4.00 4.00 27 Jun '25 1.087 0.25 1,934 15 Aug '25 1.248 0.75 143 -0.00 0.16 -0.50
44 LAZR 2.71 3.00 27 Jun '25 1.097 0.39 65 15 Aug '25 1.258 0.70 22 -0.00 0.16 -0.31
45 APPS 5.75 5.50 18 Jul '25 1.000 0.55 207 19 Sep '25 1.160 1.10 452 -0.00 0.16 -0.55
46 KOLD 20.33 20.00 27 Jun '25 0.949 0.95 149 15 Aug '25 1.108 3.20 1 -0.00 0.16 -2.25
47 AMC 3.01 3.00 3 Jul '25 0.597 0.14 186 19 Sep '25 0.756 0.40 25 -0.00 0.16 -0.26
48 HIMS 64.22 65.00 18 Jul '25 0.816 6.50 149 19 Sep '25 0.974 12.40 15 -0.00 0.16 -5.90
49 APPS 5.75 6.00 18 Jul '25 0.998 0.80 603 19 Sep '25 1.156 1.40 33 -0.00 0.16 -0.60
50 MVST 3.91 4.00 18 Jul '25 0.950 0.55 349 19 Sep '25 1.107 0.80 1 -0.00 0.16 -0.25
51 RGTI 11.06 11.00 11 Jul '25 0.817 0.86 238 19 Sep '25 0.973 2.01 7 -0.00 0.16 -1.15
52 SOUN 9.57 10.00 3 Jul '25 0.688 0.87 191 19 Sep '25 0.841 1.81 3 -0.00 0.15 -0.94
53 NVDX 12.15 12.00 18 Jul '25 0.694 0.90 14 19 Sep '25 0.847 1.65 3 -0.00 0.15 -0.75
54 SOFI 15.20 15.00 27 Jun '25 0.476 0.31 10,816 1 Aug '25 0.629 1.14 164 -0.00 0.15 -0.83
55 NFE 2.23 2.00 18 Jul '25 1.797 0.35 192 19 Sep '25 1.947 0.65 28 -0.00 0.15 -0.30
56 APLD 10.33 10.00 3 Jul '25 0.913 0.57 268 19 Sep '25 1.063 1.90 163 -0.00 0.15 -1.33
57 NVTS 7.01 7.00 3 Jul '25 0.959 0.55 101 19 Sep '25 1.108 1.45 8 -0.00 0.15 -0.90
58 PTON 6.18 6.00 25 Jul '25 0.647 0.48 31 19 Sep '25 0.793 0.78 2 -0.00 0.15 -0.30
59 PTON 6.18 6.00 18 Jul '25 0.647 0.45 2,139 19 Sep '25 0.793 0.78 2 -0.00 0.15 -0.33
60 AMC 3.01 3.00 11 Jul '25 0.610 0.18 47 19 Sep '25 0.756 0.40 25 -0.00 0.15 -0.22
61 RUN 6.23 6.00 27 Jun '25 1.169 0.30 1,797 15 Aug '25 1.312 1.10 665 -0.00 0.14 -0.80
62 LYFT 14.53 15.00 27 Jun '25 0.480 0.70 280 15 Aug '25 0.622 1.65 47 -0.00 0.14 -0.95
63 LUNR 10.18 10.00 25 Jul '25 0.723 0.98 11 19 Sep '25 0.864 1.58 3 -0.00 0.14 -0.60
64 FTNT 99.85 100.00 27 Jun '25 0.274 1.74 77 15 Aug '25 0.415 6.40 50 -0.00 0.14 -4.66
65 APLD 10.33 10.00 11 Jul '25 0.923 0.76 594 19 Sep '25 1.063 1.90 163 -0.00 0.14 -1.14
66 LUNR 10.18 10.00 18 Jul '25 0.726 0.75 37 19 Sep '25 0.864 1.58 3 -0.00 0.14 -0.83
67 QUBT 18.88 19.00 27 Jun '25 1.195 1.40 1,241 15 Aug '25 1.333 3.70 183 -0.00 0.14 -2.30
68 XPEV 18.31 18.00 11 Jul '25 0.470 0.80 11 19 Sep '25 0.607 1.87 1,099 -0.00 0.14 -1.07
69 SOFI 15.20 15.00 27 Jun '25 0.476 0.31 10,816 15 Aug '25 0.612 1.31 570 -0.00 0.14 -1.00
70 NWL 5.41 5.00 18 Jul '25 0.485 0.15 31 19 Sep '25 0.620 0.40 223 -0.00 0.14 -0.25
71 ACHR 10.04 10.50 27 Jun '25 0.603 0.66 732 1 Aug '25 0.738 1.23 17 -0.00 0.13 -0.57
72 PTON 6.18 6.00 11 Jul '25 0.659 0.34 67 19 Sep '25 0.793 0.78 2 -0.00 0.13 -0.44
73 CAVA 74.62 75.00 3 Jul '25 0.422 2.91 10 19 Sep '25 0.555 8.20 4 -0.00 0.13 -5.29
74 RIVN 13.57 14.00 27 Jun '25 0.488 0.65 1,154 15 Aug '25 0.620 1.51 55 -0.00 0.13 -0.86
75 SOUN 9.57 10.00 11 Jul '25 0.710 1.05 55 19 Sep '25 0.841 1.81 3 -0.00 0.13 -0.76
76 GME 23.46 23.00 27 Jun '25 0.530 0.49 2,935 15 Aug '25 0.662 2.02 542 -0.00 0.13 -1.53
77 LUNR 10.18 10.00 27 Jun '25 0.633 0.29 437 1 Aug '25 0.764 0.88 12 -0.00 0.13 -0.59
78 HIMS 64.22 65.00 11 Jul '25 0.843 5.65 50 19 Sep '25 0.974 12.40 15 -0.00 0.13 -6.75
79 AMDL 7.02 7.00 18 Jul '25 0.751 0.60 268 19 Sep '25 0.881 1.10 36 -0.00 0.13 -0.50
80 NVTS 7.01 7.00 11 Jul '25 0.980 0.70 11 19 Sep '25 1.108 1.45 8 -0.00 0.13 -0.75
81 APLD 10.33 10.50 27 Jun '25 0.941 0.64 1,424 1 Aug '25 1.068 1.46 19 -0.00 0.13 -0.82
82 APLD 10.33 10.00 18 Jul '25 0.936 0.90 2,251 19 Sep '25 1.063 1.90 163 -0.00 0.13 -1.00
83 PATH 12.18 12.00 11 Jul '25 0.350 0.34 8 19 Sep '25 0.476 0.99 234 -0.00 0.13 -0.65
84 RIG 2.91 3.00 27 Jun '25 0.470 0.15 249 15 Aug '25 0.596 0.31 27 -0.00 0.13 -0.16
85 GPRE 5.67 5.00 18 Jul '25 0.862 0.30 211 19 Sep '25 0.987 0.65 40 -0.00 0.12 -0.35
86 BMY 46.86 47.00 27 Jun '25 0.246 0.84 985 15 Aug '25 0.369 2.67 27 -0.00 0.12 -1.83
87 SMCI 45.32 45.00 27 Jun '25 0.636 1.45 3,073 15 Aug '25 0.759 5.10 80 -0.00 0.12 -3.65
88 XNET 4.32 4.00 18 Jul '25 0.734 0.40 11 19 Sep '25 0.856 0.40 1 1.00 0.12  0
89 PATH 12.18 12.00 3 Jul '25 0.354 0.26 6 19 Sep '25 0.476 0.99 234 -0.00 0.12 -0.73
90 HIMS 64.22 65.00 3 Jul '25 0.852 4.55 39 19 Sep '25 0.974 12.40 15 -0.00 0.12 -7.85
91 SOUN 9.57 10.00 18 Jul '25 0.721 1.09 219 19 Sep '25 0.841 1.81 3 -0.00 0.12 -0.72
92 TOST 42.35 42.00 27 Jun '25 0.384 0.77 111 15 Aug '25 0.504 3.05 8 -0.00 0.12 -2.28
93 CORZ 11.86 12.00 3 Jul '25 0.576 0.82 7 19 Sep '25 0.697 1.60 20 -0.00 0.12 -0.78
94 BP 31.25 31.00 27 Jun '25 0.155 0.32 164 1 Aug '25 0.275 0.93 3 -0.00 0.12 -0.61
95 APLD 10.33 10.00 25 Jul '25 0.943 1.18 41 19 Sep '25 1.063 1.90 163 -0.00 0.12 -0.72
96 ASTS 45.94 46.00 27 Jun '25 0.894 2.61 957 15 Aug '25 1.014 7.15 84 -0.00 0.12 -4.54
97 WULF 3.74 4.00 27 Jun '25 0.903 0.39 265 15 Aug '25 1.022 0.72 2 -0.00 0.12 -0.33
98 SE 153.40 155.00 3 Jul '25 0.325 4.75 20 19 Sep '25 0.444 14.00 4 -0.00 0.12 -9.25
99 APLD 10.33 10.00 27 Jun '25 0.905 0.38 1,749 1 Aug '25 1.024 1.22 108 -0.00 0.12 -0.84
100 U 23.07 23.00 27 Jun '25 0.538 0.66 1,333 15 Aug '25 0.657 2.17 5 -0.00 0.12 -1.51
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.