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 March 4, 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 EOSE 3.94 6.6M 7 Mar '25 3 3.50 C 0.48 18 1.02 3.330 1.16%
2 EOSE 3.94 6.6M 7 Mar '25 3 4.00 C 0.33 1,070 8.38 2.648 10.80%
3 MASS 3.88 123.9M 21 Mar '25 17 2.50 C 1.40 709 0.52 2.645 0.81%
4 LAES 2.40 15.2M 7 Mar '25 3 2.50 C 0.15 1,558 6.25 2.562 11.11%
5 OXSQ 2.84 434K 15 Aug '25 164 2.50 C 0.30 32 -1.41 2.522 -1.57%
6 LUNR 13.47 12.7M 7 Mar '25 3 13.50 C 1.10 597 8.17 2.496 9.14%
7 CIFR 3.75 16.3M 7 Mar '25 3 3.50 C 0.33 242 2.13 2.443 2.34%
8 WULF 3.48 35.4M 7 Mar '25 3 3.00 C 0.47 2,107 -0.29 2.366 -0.33%
9 BTBT 2.40 28.1M 7 Mar '25 3 2.00 C 0.40 112 -0.00 2.338 0.00%
10 BBAI 4.71 47.5M 7 Mar '25 3 5.00 C 0.25 4,249 5.31 2.303 12.11%
11 FL 17.37 6.3M 7 Mar '25 3 17.00 C 1.35 133 5.64 2.268 6.12%
12 MAXN 3.24 940K 21 Mar '25 17 5.00 C 0.05 3 1.54 2.249 56.74%
13 IOT 44.16 5.4M 7 Mar '25 3 44.00 C 3.50 4 7.56 2.243 8.21%
14 IOT 44.16 5.4M 7 Mar '25 3 44.50 C 3.10 33 7.02 2.235 8.38%
15 PEPG 2.28 1.5M 21 Mar '25 17 3.00 C 0.20 552 8.77 2.233 44.23%
16 FL 17.37 6.3M 7 Mar '25 3 17.50 C 1.25 328 7.20 2.214 8.56%
17 RGTI 7.86 49.4M 7 Mar '25 3 8.00 C 0.44 7,858 5.60 2.209 7.82%
18 BBAI 4.71 47.5M 7 Mar '25 3 4.50 C 0.45 1,413 5.10 2.198 5.63%
19 RGTI 7.86 49.4M 7 Mar '25 3 7.50 C 0.70 2,586 4.33 2.175 4.75%
20 LAES 2.40 15.2M 14 Mar '25 10 2.50 C  0 72 0.00 2.161 4.17%
21 LUNR 13.47 12.7M 14 Mar '25 10 13.00 C 1.96 268 11.06 2.134 12.95%
22 SERV 8.40 5.0M 7 Mar '25 3 8.50 C 0.55 159 6.55 2.126 8.28%
23 MASS 3.88 123.9M 21 Mar '25 17 5.00 C 0.25 1,808 6.44 2.085 37.74%
24 MSTX 26.83 20.1M 14 Mar '25 10 27.00 C 3.40 326 12.67 2.083 15.24%
25 CDLX 2.44 955K 21 Mar '25 17 3.00 C 0.20 1 8.21 2.078 34.23%
26 SERV 8.40 5.0M 7 Mar '25 3 8.00 C 0.80 100 4.76 2.058 5.26%
27 LAES 2.40 15.2M 21 Mar '25 17 2.50 C 0.25 108 10.42 2.046 16.28%
28 VUZI 2.79 2.0M 21 Mar '25 17 3.00 C 0.15 127 5.38 2.014 13.64%
29 JMIA 2.41 2.6M 7 Mar '25 3 2.00 C 0.35 3 -2.49 1.971 -2.91%
30 BTDR 11.38 5.7M 7 Mar '25 3 11.00 C 0.80 3 3.69 1.969 3.97%
31 LUNR 13.47 12.7M 21 Mar '25 17 13.00 C 2.40 258 14.33 1.946 17.43%
32 QUBT 5.26 11.1M 7 Mar '25 3 5.00 C 0.35 93 1.71 1.916 1.83%
33 ZH 5.26 991K 21 Mar '25 17 5.00 C 0.85 3 11.22 1.912 13.38%
34 MAXN 3.24 940K 17 Apr '25 44 5.00 C 0.07 20 2.16 1.910 57.73%
35 ANF 96.11 3.4M 7 Mar '25 3 97.00 C 6.00 820 6.24 1.894 7.65%
36 ATYR 3.03 3.1M 16 Jan '26 318 5.00 C 1.45 9 47.85 1.892 216.46%
37 VERI 2.44 513K 21 Mar '25 17 2.50 C 0.25 8 10.25 1.890 14.16%
38 ZENA 2.84 261K 21 Mar '25 17 2.50 C 0.40 7 2.11 1.880 2.46%
39 SCPH 3.29 602K 21 Mar '25 17 5.00 C 0.10 145 3.04 1.868 56.74%
40 ATYR 3.03 3.1M 15 Jan '27 682 2.50 C 2.45 40 63.37 1.839 331.03%
41 EOSE 3.94 6.6M 14 Mar '25 10 4.00 C 0.31 472 7.87 1.836 10.19%
42 SCPH 3.29 602K 21 Mar '25 17 2.50 C 0.90 1 3.34 1.822 4.60%
43 UVXY 23.57 256K 7 Mar '25 3 24.00 C 1.15 3,644 4.88 1.810 7.05%
44 CKPT 2.63 658K 17 Apr '25 44 5.00 C 0.15 55 5.70 1.804 101.61%
45 LAES 2.40 15.2M 28 Mar '25 24 2.50 C 0.10 53 4.17 1.804 8.70%
46 LAES 2.40 15.2M 21 Mar '25 17 2.00 C 0.50 9 4.17 1.800 5.26%
47 SMST 6.28 31.2M 21 Mar '25 17 7.00 C 0.60 339 9.55 1.796 23.24%
48 IRBT 6.64 1.8M 7 Mar '25 3 6.50 C 0.30 77 2.41 1.796 2.52%
49 ANRO 3.11 548K 21 Mar '25 17 2.50 C 0.70 30 2.89 1.788 3.73%
50 UVXY 23.57 256K 7 Mar '25 3 23.50 C 1.35 2,560 5.43 1.770 5.76%
51 CPIX 6.05 399K 21 Mar '25 17 7.50 C 0.35 61 5.79 1.756 31.58%
52 LAES 2.40 15.2M 17 Apr '25 44 2.00 C 0.65 78 10.42 1.755 14.29%
53 SOXL 20.65 150.5M 7 Mar '25 3 20.50 C 1.27 2,898 5.42 1.754 5.78%
54 NVDL 43.87 40.2M 7 Mar '25 3 44.00 C 2.51 855 5.72 1.748 6.38%
55 MRVL 88.33 20.8M 7 Mar '25 3 89.00 C 5.15 128 5.83 1.741 7.00%
56 MRVL 88.33 20.8M 7 Mar '25 3 88.00 C 5.65 95 6.02 1.737 6.43%
57 RGTI 7.86 49.4M 21 Mar '25 17 7.50 C 1.31 1,371 12.09 1.735 14.50%
58 ATYR 3.03 3.1M 15 Aug '25 164 5.00 C 0.75 59 24.75 1.735 119.30%
59 SMR 17.23 15.9M 7 Mar '25 3 17.00 C 1.08 678 4.93 1.732 5.26%
60 FIGS 4.79 4.3M 21 Mar '25 17 2.50 C 2.20 1 -1.88 1.721 -3.47%
61 SMST 6.28 31.2M 21 Mar '25 17 6.00 C 0.95 220 10.67 1.718 12.57%
62 SOXS 24.87 66.7M 7 Mar '25 3 25.00 C 1.40 786 5.63 1.708 6.52%
63 ETHT 7.45 2.1M 21 Mar '25 17 7.00 C 1.20 7 10.07 1.697 12.00%
64 BBAI 4.71 47.5M 14 Mar '25 10 4.50 C 0.60 829 8.28 1.693 9.49%
65 BTDR 11.38 5.7M 7 Mar '25 3 11.50 C 0.55 1,025 4.83 1.689 6.19%
66 ARVN 16.52 1.2M 21 Mar '25 17 17.50 C 1.90 20 11.50 1.688 19.70%
67 RCAT 5.42 7.8M 7 Mar '25 3 5.00 C 0.50 184 1.48 1.683 1.63%
68 GAP 20.09 10.1M 7 Mar '25 3 20.50 C 0.99 266 4.93 1.669 7.33%
69 BBAI 4.71 47.5M 14 Mar '25 10 5.00 C 0.35 1,093 7.43 1.667 14.68%
70 CMRX 4.96 2.0M 21 Mar '25 17 5.00 C 0.55 2 11.09 1.664 13.38%
71 ZH 5.26 991K 17 Apr '25 44 5.00 C 1.25 1,124 18.82 1.661 24.69%
72 QUBT 5.26 11.1M 21 Mar '25 17 5.50 C 0.60 415 11.41 1.658 18.03%
73 SOXL 20.65 150.5M 7 Mar '25 3 21.00 C 1.05 7,432 5.08 1.657 7.14%
74 APLD 6.92 27.5M 7 Mar '25 3 6.50 C 0.63 794 3.03 1.652 3.34%
75 QBTS 5.32 48.5M 21 Mar '25 17 5.00 C 0.85 3,685 9.96 1.649 11.86%
76 GAP 20.09 10.1M 7 Mar '25 3 20.00 C 1.23 1,672 5.67 1.649 6.04%
77 RGTI 7.86 49.4M 21 Mar '25 17 8.00 C 0.92 582 11.70 1.647 15.27%
78 EOSE 3.94 6.6M 21 Mar '25 17 4.00 C 0.41 22 10.41 1.645 13.31%
79 CIFR 3.75 16.3M 14 Mar '25 10 3.50 C 0.43 602 4.80 1.645 5.42%
80 QBTS 5.32 48.5M 28 Mar '25 24 5.00 C 0.95 314 11.84 1.642 14.42%
81 IRBT 6.64 1.8M 14 Mar '25 10 7.00 C 0.35 216 5.27 1.640 11.29%
82 RGTI 7.86 49.4M 14 Mar '25 10 7.50 C 0.81 2,308 5.73 1.637 6.38%
83 SWIM 5.46 783K 21 Mar '25 17 7.50 C 0.10 10 1.83 1.635 39.93%
84 MRVI 2.84 4.6M 17 Apr '25 44 5.00 C 0.05 170 1.76 1.634 79.21%
85 RGTI 7.86 49.4M 4 Apr '25 31 8.00 C 1.25 236 15.90 1.629 21.03%
86 PDYN 6.58 2.1M 21 Mar '25 17 7.00 C 0.70 108 10.64 1.625 19.05%
87 BBAI 4.71 47.5M 21 Mar '25 17 5.00 C 0.50 928 10.62 1.623 18.76%
88 QUBT 5.26 11.1M 21 Mar '25 17 5.00 C 0.80 234 10.27 1.621 12.11%
89 CONL 23.23 7.4M 21 Mar '25 17 24.00 C 2.80 450 12.05 1.616 17.47%
90 QBTS 5.32 48.5M 14 Mar '25 10 5.50 C 0.45 923 8.46 1.616 12.94%
91 CONL 23.23 7.4M 21 Mar '25 17 23.00 C 3.20 54 12.79 1.607 14.83%
92 RGTI 7.86 49.4M 14 Mar '25 10 8.00 C 0.71 1,333 9.03 1.605 11.89%
93 WOLF 5.27 16.6M 7 Mar '25 3 5.50 C 0.20 920 3.80 1.601 8.48%
94 BZAI 3.37 729K 21 Mar '25 17 4.00 C 0.20 163 5.93 1.599 26.18%
95 RGTI 7.86 49.4M 4 Apr '25 31 7.50 C 1.49 315 14.38 1.596 17.74%
96 QBTS 5.32 48.5M 7 Mar '25 3 5.50 C 0.20 4,656 3.76 1.595 7.42%
97 WOLF 5.27 16.6M 7 Mar '25 3 5.00 C 0.43 895 3.04 1.593 3.31%
98 SMR 17.23 15.9M 7 Mar '25 3 17.50 C 0.66 1,601 3.83 1.592 5.61%
99 QBTS 5.32 48.5M 21 Mar '25 17 5.50 C 0.60 422 11.28 1.589 16.53%
100 SANA 2.56 4.0M 21 Mar '25 17 2.50 C 0.35 5 11.33 1.587 13.12%
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.