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 April 8, 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 LAES 2.32 8.0M 11 Apr '25 3 2.00 P  0 2 0.00 3.627 13.79%
2 SOXL 8.25 471.6M 11 Apr '25 3 8.00 P 0.85 12,129 10.30 3.348 14.86%
3 SOXL 8.25 471.6M 11 Apr '25 3 8.50 P 1.09 6,970 10.18 3.214 11.73%
4 MSTX 16.75 19.0M 11 Apr '25 3 17.00 P 1.95 323 10.15 3.127 11.49%
5 SMST 5.41 30.9M 17 Apr '25 9 5.00 P 0.60 34 11.09 3.072 21.00%
6 SMST 5.41 30.9M 17 Apr '25 9 6.00 P 1.10 38 9.43 3.052 11.83%
7 PROP 3.97 724K 17 Apr '25 9 2.50 P 0.05 180 1.26 2.993 38.78%
8 TSLL 6.79 267.2M 11 Apr '25 3 7.00 P 0.80 12,284 8.69 2.896 9.85%
9 WULF 2.26 36.7M 11 Apr '25 3 2.50 P 0.30 144 2.65 2.813 3.06%
10 NFE 5.42 11.4M 11 Apr '25 3 5.00 P 0.25 102 4.61 2.702 12.96%
11 MSTX 16.75 19.0M 17 Apr '25 9 17.00 P 2.85 44 15.52 2.667 18.71%
12 SOXL 8.25 471.6M 17 Apr '25 9 8.00 P 1.20 5,131 14.55 2.655 20.57%
13 RRGB 3.04 304K 17 Apr '25 9 5.00 P 1.90 1 -1.97 2.647 -5.26%
14 WOLF 2.18 23.5M 11 Apr '25 3 2.00 P 0.11 1,834 5.05 2.615 14.01%
15 SOXL 8.25 471.6M 17 Apr '25 9 8.50 P 1.43 2,225 14.30 2.545 17.30%
16 SPXS 9.84 119.1M 11 Apr '25 3 10.00 P 0.80 82 6.50 2.536 7.08%
17 TNA 19.12 32.2M 11 Apr '25 3 19.00 P 1.57 439 8.21 2.529 9.63%
18 WOLF 2.18 23.5M 9 May '25 31 2.00 P 0.47 167 21.56 2.509 38.01%
19 SPXS 9.84 119.1M 11 Apr '25 3 9.50 P 0.57 699 5.79 2.492 9.82%
20 AAOI 10.70 6.3M 11 Apr '25 3 11.00 P 0.95 4 6.07 2.471 6.67%
21 NFE 5.42 11.4M 11 Apr '25 3 5.50 P 0.45 70 6.83 2.456 7.44%
22 AMPX 2.12 2.9M 17 Apr '25 9 3.00 P 0.85 20 -1.42 2.442 -2.36%
23 AIYY 4.23 447K 17 Apr '25 9 5.00 P 1.00 6 5.44 2.437 7.12%
24 TQQQ 38.90 244.6M 11 Apr '25 3 38.00 P 2.90 11,053 7.46 2.429 10.56%
25 WOLF 2.18 23.5M 16 May '25 38 2.00 P 0.50 432 22.94 2.428 40.48%
26 AAOI 10.70 6.3M 11 Apr '25 3 10.50 P 0.75 17 7.01 2.409 9.55%
27 WOLF 2.18 23.5M 17 Apr '25 9 2.00 P 0.18 949 8.26 2.397 18.00%
28 TQQQ 38.90 244.6M 11 Apr '25 3 39.00 P 3.35 7,115 8.35 2.382 9.14%
29 ARQQ 12.28 243K 17 Apr '25 9 12.50 P 1.75 10 12.46 2.382 14.53%
30 TSLL 6.79 267.2M 17 Apr '25 9 7.00 P 1.10 2,708 13.11 2.379 15.64%
31 ARQQ 12.28 243K 17 Apr '25 9 10.00 P 0.60 13 4.89 2.379 24.66%
32 W 24.14 11.3M 11 Apr '25 3 24.00 P 1.78 194 7.37 2.358 8.59%
33 RIG 2.19 77.1M 11 Apr '25 3 2.50 P 0.27 25 -1.83 2.337 -2.08%
34 AEHR 6.78 1.4M 17 Apr '25 9 5.00 P 0.20 335 2.95 2.333 30.09%
35 CONL 10.54 5.4M 17 Apr '25 9 10.00 P 1.10 363 10.44 2.321 17.37%
36 GRRR 16.61 3.7M 17 Apr '25 9 17.00 P 2.50 8 12.70 2.317 14.95%
37 MSTX 16.75 19.0M 2 May '25 24 17.00 P 3.90 6 21.79 2.307 28.40%
38 MSTX 16.75 19.0M 9 May '25 31 17.00 P 4.30 2 24.18 2.272 32.53%
39 WOLF 2.18 23.5M 25 Apr '25 17 2.00 P 0.23 124 10.55 2.267 21.03%
40 MSTY 17.20 10.9M 11 Apr '25 3 17.00 P 1.05 68 6.10 2.264 7.74%
41 IRBT 2.03 1.2M 11 Apr '25 3 2.00 P  0 125 0.00 2.262 1.48%
42 TSLL 6.79 267.2M 25 Apr '25 17 7.00 P 1.35 228 16.79 2.259 20.96%
43 WOLF 2.18 23.5M 2 May '25 24 2.50 P 0.58 33 11.93 2.226 16.25%
44 MSTX 16.75 19.0M 16 May '25 38 17.00 P 4.70 1 26.57 2.224 36.93%
45 ENVX 5.46 7.8M 11 Apr '25 3 5.50 P 0.29 82 4.58 2.222 4.84%
46 WOLF 2.18 23.5M 2 May '25 24 2.00 P 0.29 251 13.30 2.204 24.87%
47 WOLF 2.18 23.5M 20 Jun '25 73 2.00 P 0.67 58 30.73 2.203 56.29%
48 SOXL 8.25 471.6M 25 Apr '25 17 8.00 P 1.34 951 16.24 2.196 23.01%
49 APLD 5.08 19.8M 17 Apr '25 9 5.50 P 0.85 95 8.46 2.187 10.17%
50 CONL 10.54 5.4M 17 Apr '25 9 11.00 P 1.35 80 8.44 2.173 9.68%
51 WOLF 2.18 23.5M 17 Apr '25 9 2.50 P 0.44 15,362 5.50 2.159 6.90%
52 WOLF 2.18 23.5M 15 Jan '27 647 2.00 P 1.25 2 57.34 2.153 153.76%
53 SOXL 8.25 471.6M 2 May '25 24 8.00 P 1.48 344 17.94 2.136 25.55%
54 SOXL 8.25 471.6M 25 Apr '25 17 8.50 P 1.60 730 16.36 2.130 20.30%
55 TSLL 6.79 267.2M 2 May '25 24 7.00 P 1.34 348 16.64 2.129 20.73%
56 NFE 5.42 11.4M 17 Apr '25 9 5.00 P 0.40 34 7.38 2.124 16.33%
57 CWEB 27.83 986K 17 Apr '25 9 27.00 P 2.95 23 10.60 2.124 15.19%
58 HFFG 3.96 247K 17 Apr '25 9 5.00 P 1.00 3 -1.01 2.122 -1.35%
59 NEOG 7.04 6.5M 17 Apr '25 9 5.00 P 0.05 13 0.71 2.099 29.90%
60 BBAI 2.66 52.8M 11 Apr '25 3 2.50 P 0.10 463 3.76 2.090 10.16%
61 WOLF 2.18 23.5M 23 May '25 45 2.00 P 0.46 20 21.10 2.084 37.21%
62 ABEO 4.32 983K 16 May '25 38 2.50 P 0.20 1 4.63 2.082 49.03%
63 WOLF 2.18 23.5M 11 Apr '25 3 2.50 P 0.35 1,582 1.38 2.080 1.64%
64 PTON 5.00 15.9M 11 Apr '25 3 4.50 P 0.14 4,704 2.80 2.074 13.17%
65 AUR 5.66 15.8M 11 Apr '25 3 5.50 P  0 66 0.00 2.060 2.83%
66 WOLF 2.18 23.5M 9 May '25 31 2.50 P 0.69 57 16.97 2.038 24.83%
67 APLD 5.08 19.8M 17 Apr '25 9 5.00 P 0.42 44 8.27 2.033 10.73%
68 ARQQ 12.28 243K 16 May '25 38 10.00 P 1.65 14 13.44 2.029 36.97%
69 CHAU 11.24 1.2M 11 Apr '25 3 11.00 P 0.60 23 5.34 2.028 7.89%
70 CWEB 27.83 986K 17 Apr '25 9 28.00 P 3.40 25 11.61 2.024 13.22%
71 RGTI 7.72 42.0M 11 Apr '25 3 7.50 P 0.41 3,012 5.31 2.012 8.62%
72 SMST 5.41 30.9M 16 May '25 38 5.00 P 1.05 36 19.41 2.008 33.49%
73 BYON 3.68 4.1M 11 Apr '25 3 3.50 P 0.10 58 2.72 2.007 7.82%
74 PLCE 6.06 547K 17 Apr '25 9 6.00 P 0.65 105 10.73 2.006 13.12%
75 VFC 9.74 20.2M 11 Apr '25 3 9.50 P 0.33 61 3.39 1.996 6.06%
76 SOUN 7.18 31.1M 11 Apr '25 3 7.00 P 0.42 1,682 5.85 1.992 8.88%
77 SOUN 7.18 31.1M 11 Apr '25 3 7.50 P 0.62 2,076 4.18 1.979 4.57%
78 SERV 5.13 3.0M 11 Apr '25 3 5.00 P  0 25 0.00 1.975 2.53%
79 APLD 5.08 19.8M 11 Apr '25 3 5.00 P 0.28 2,344 5.51 1.970 7.50%
80 NFE 5.42 11.4M 17 Apr '25 9 5.50 P 0.60 35 9.59 1.965 10.79%
81 TNA 19.12 32.2M 17 Apr '25 9 19.00 P 2.10 182 10.98 1.963 13.04%
82 BHC 4.81 3.7M 11 Apr '25 3 5.00 P 0.25 5 1.25 1.957 1.32%
83 AAOI 10.70 6.3M 17 Apr '25 9 11.00 P 1.40 55 10.28 1.957 11.83%
84 WOLF 2.18 23.5M 18 Jul '25 101 2.00 P 0.69 20 31.65 1.957 58.39%
85 APLD 5.08 19.8M 11 Apr '25 3 5.50 P 0.52 835 1.97 1.953 2.19%
86 CORZ 6.51 24.2M 11 Apr '25 3 7.00 P 0.61 239 1.84 1.949 2.03%
87 SOXL 8.25 471.6M 9 May '25 31 8.00 P 1.60 136 19.39 1.946 27.82%
88 BYND 2.67 2.3M 15 Jan '27 647 3.00 P 1.90 16 58.80 1.942 203.90%
89 AMDL 2.90 20.6M 16 May '25 38 2.00 P 0.20 78 6.90 1.940 40.74%
90 ATYR 2.72 1.6M 15 Aug '25 129 2.50 P 0.95 1 34.93 1.938 66.10%
91 BTDR 7.34 3.2M 11 Apr '25 3 7.00 P 0.30 11 4.09 1.938 9.09%
92 UPST 35.89 10.0M 11 Apr '25 3 35.50 P 2.15 103 5.99 1.931 7.53%
93 BIOA 3.04 304K 17 Apr '25 9 2.50 P  0 159 0.00 1.930 17.76%
94 RETL 4.31 1.7M 17 Apr '25 9 4.00 P 0.30 91 6.96 1.929 15.21%
95 SEDG 12.38 4.9M 11 Apr '25 3 12.00 P 0.62 89 5.01 1.927 8.54%
96 LAES 2.32 8.0M 17 Apr '25 9 2.00 P 0.10 5 4.31 1.926 18.92%
97 ACHR 6.40 27.3M 11 Apr '25 3 6.00 P 0.18 1,269 2.81 1.924 9.32%
98 QUBT 6.21 11.7M 11 Apr '25 3 6.00 P 0.30 1,338 4.83 1.912 8.63%
99 TSLL 6.79 267.2M 16 May '25 38 7.00 P 1.72 263 22.24 1.912 29.78%
100 AVGX 12.61 2.0M 17 Apr '25 9 12.00 P 1.05 11 8.33 1.901 14.36%
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.