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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from March 27, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Short Call Long Call Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 IQ 2.37 17 Apr '25 2.00 0.431 0.43 162 20 Jun '25 2.50 0.771 0.26 76 0.17 0.50 0.34
2 SMST 3.36 17 Apr '25 3.00 1.121 0.65 59 20 Jun '25 4.00 1.420 0.65 24  0 1.00 0.30
3 NVAX 7.26 2 May '25 7.00 0.506 0.76 8 18 Jul '25 7.50 0.740 1.08 110 -0.32 0.50 0.23
4 XRX 5.43 17 Apr '25 5.00 0.356 0.65 87 20 Jun '25 6.00 0.585 0.35 85 0.30 1.00 0.23
5 AMC 2.96 11 Apr '25 3.00 0.556 0.12 2,079 20 Jun '25 3.50 0.779 0.25 211 -0.13 0.50 0.22
6 AMC 2.96 17 Apr '25 3.00 0.558 0.15 453 20 Jun '25 3.50 0.779 0.25 211 -0.10 0.50 0.22
7 AMC 2.96 25 Apr '25 3.00 0.565 0.18 170 20 Jun '25 3.50 0.779 0.25 211 -0.07 0.50 0.21
8 WOLF 5.38 25 Apr '25 5.50 0.947 0.65 62 20 Jun '25 6.00 1.158 0.95 123 -0.30 0.50 0.21
9 SNBR 6.73 17 Apr '25 7.50 0.760 0.25 16 20 Jun '25 10.00 0.950 0.35 1 -0.10 2.50 0.19
10 UPST 49.10 17 Apr '25 49.50 0.763 3.60 53 20 Jun '25 50.00 0.949 8.50 72 -4.90 0.50 0.19
11 ALT 5.57 4 Apr '25 5.50 0.883 0.35 1 20 Jun '25 6.00 1.065 0.95 126 -0.60 0.50 0.18
12 AMC 2.96 25 Apr '25 2.50 0.550 0.51 106 20 Jun '25 3.00 0.730 0.38 1,369 0.13 0.50 0.18
13 CDLX 2.01 17 Apr '25 2.00 1.018 0.25 28 20 Jun '25 3.00 1.193 0.15 1 0.10 1.00 0.18
14 ASAN 14.79 4 Apr '25 14.50 0.508 0.65 53 20 Jun '25 15.00 0.679 1.80 14 -1.15 0.50 0.17
15 MSOS 2.69 4 Apr '25 2.50 0.538 0.23 543 20 Jun '25 3.00 0.703 0.24 2,735 -0.01 0.50 0.17
16 NVTS 2.04 17 Apr '25 2.00 0.798 0.20 46 20 Jun '25 2.50 0.958 0.20 32  0 0.50 0.16
17 ALT 5.57 25 Apr '25 5.50 0.908 0.65 18 20 Jun '25 6.00 1.065 0.95 126 -0.30 0.50 0.16
18 AMDL 5.55 17 Apr '25 6.00 0.735 0.25 807 20 Jun '25 7.00 0.885 0.10 261 0.15 1.00 0.15
19 ASAN 14.79 25 Apr '25 14.50 0.529 1.05 10 20 Jun '25 15.00 0.679 1.80 14 -0.75 0.50 0.15
20 LUNR 8.27 17 Apr '25 8.50 0.853 0.68 24 20 Jun '25 9.00 0.998 1.26 10 -0.58 0.50 0.14
21 FMC 42.63 17 Apr '25 42.50 0.272 1.20 45 20 Jun '25 45.00 0.412 2.40 12 -1.20 2.50 0.14
22 FAZ 5.52 17 Apr '25 5.00 0.432 0.65 193 20 Jun '25 6.00 0.572 0.40 16 0.25 1.00 0.14
23 ALT 5.57 11 Apr '25 5.50 0.926 0.50 3 20 Jun '25 6.00 1.065 0.95 126 -0.45 0.50 0.14
24 TTD 57.26 25 Apr '25 57.00 0.508 3.45 5 20 Jun '25 57.50 0.644 6.95 104 -3.50 0.50 0.14
25 ZI 10.81 11 Apr '25 10.50 0.404 0.70 2 20 Jun '25 11.00 0.536 0.90 2 -0.20 0.50 0.13
26 LYFT 12.14 25 Apr '25 12.50 0.523 0.57 829 20 Jun '25 13.00 0.652 1.17 16 -0.60 0.50 0.13
27 TTD 57.26 17 Apr '25 57.00 0.515 2.99 53 20 Jun '25 57.50 0.644 6.95 104 -3.96 0.50 0.13
28 ARVN 8.04 16 May '25 7.50 0.569 1.10 7 18 Jul '25 10.00 0.696 0.60 359 0.50 2.50 0.13
29 UPST 49.10 4 Apr '25 49.50 0.824 2.38 25 20 Jun '25 50.00 0.949 8.50 72 -6.12 0.50 0.12
30 ASTS 25.80 11 Apr '25 25.50 0.920 2.10 1 20 Jun '25 26.00 1.044 5.05 49 -2.95 0.50 0.12
31 LYFT 12.14 17 Apr '25 12.50 0.529 0.47 81 20 Jun '25 13.00 0.652 1.17 16 -0.70 0.50 0.12
32 MSOS 2.69 11 Apr '25 2.50 0.582 0.27 270 20 Jun '25 3.00 0.703 0.24 2,735 0.03 0.50 0.12
33 FMC 42.63 17 Apr '25 45.00 0.288 0.40 4 20 Jun '25 47.50 0.409 1.60 1 -1.20 2.50 0.12
34 ASPN 6.95 4 Apr '25 7.00 0.617 0.25 38 20 Jun '25 7.50 0.738 0.75 11 -0.50 0.50 0.12
35 SNAP 9.17 11 Apr '25 9.50 0.563 0.29 76 20 Jun '25 10.00 0.683 0.88 226 -0.59 0.50 0.12
36 SNAP 9.17 17 Apr '25 9.50 0.563 0.37 330 20 Jun '25 10.00 0.683 0.88 226 -0.51 0.50 0.12
37 TTD 57.26 11 Apr '25 57.00 0.524 2.61 17 20 Jun '25 57.50 0.644 6.95 104 -4.34 0.50 0.12
38 SAND 7.65 17 Apr '25 7.00 0.229 0.75 93 20 Jun '25 8.00 0.349 0.35 3,607 0.40 1.00 0.12
39 MSOS 2.69 17 Apr '25 2.50 0.586 0.28 649 20 Jun '25 3.00 0.703 0.24 2,735 0.04 0.50 0.12
40 TTD 57.26 4 Apr '25 57.00 0.533 2.00 38 20 Jun '25 57.50 0.644 6.95 104 -4.95 0.50 0.11
41 LYFT 12.14 11 Apr '25 12.50 0.543 0.39 38 20 Jun '25 13.00 0.652 1.17 16 -0.78 0.50 0.11
42 MSOS 2.69 25 Apr '25 2.50 0.595 0.31 317 20 Jun '25 3.00 0.703 0.24 2,735 0.07 0.50 0.11
43 CLSK 7.84 4 Apr '25 7.50 0.798 0.66 278 20 Jun '25 8.00 0.904 1.28 120 -0.62 0.50 0.11
44 SNAP 9.17 4 Apr '25 9.50 0.577 0.19 587 20 Jun '25 10.00 0.683 0.88 226 -0.69 0.50 0.11
45 MARA 13.64 11 Apr '25 13.50 0.759 0.99 48 20 Jun '25 14.00 0.864 2.10 98 -1.11 0.50 0.10
46 GRPN 18.83 17 Apr '25 18.50 0.645 1.40 1 20 Jun '25 19.00 0.750 2.60 201 -1.20 0.50 0.10
47 CLSK 7.84 11 Apr '25 7.50 0.804 0.72 182 20 Jun '25 8.00 0.904 1.28 120 -0.56 0.50 0.10
48 TTD 57.26 2 May '25 57.00 0.518 3.90 3 18 Jul '25 57.50 0.619 7.75 57 -3.85 0.50 0.10
49 CIM 13.29 17 Apr '25 13.00 0.131 0.40 7 20 Jun '25 14.00 0.230 0.30 2 0.10 1.00 0.10
50 STNE 11.45 17 Apr '25 11.50 0.340 0.40 18 20 Jun '25 12.00 0.440 0.70 9 -0.30 0.50 0.10
51 PGNY 22.31 17 Apr '25 22.50 0.392 0.80 16 20 Jun '25 25.00 0.490 1.05 52 -0.25 2.50 0.10
52 ESTC 95.06 17 Apr '25 95.00 0.442 4.20 2 20 Jun '25 100.00 0.539 7.70 2 -3.50 5.00 0.10
53 LYFT 12.14 4 Apr '25 12.50 0.556 0.26 259 20 Jun '25 13.00 0.652 1.17 16 -0.91 0.50 0.10
54 ASTS 25.80 4 Apr '25 25.50 0.948 1.62 17 20 Jun '25 26.00 1.044 5.05 49 -3.43 0.50 0.10
55 EBS 4.92 17 Apr '25 5.00 0.820 0.40 49 20 Jun '25 6.00 0.915 0.40 41  0 1.00 0.09
56 LQDA 15.24 17 Apr '25 17.50 0.562 0.25 1 20 Jun '25 20.00 0.656 0.50 175 -0.25 2.50 0.09
57 LCID 2.42 21 Nov '25 2.50 0.865 0.68 1 16 Jan '26 3.00 0.957 0.60 27 0.08 0.50 0.09
58 PINS 32.24 17 Apr '25 32.50 0.400 1.14 41 20 Jun '25 33.00 0.492 2.72 5 -1.58 0.50 0.09
59 ARRY 5.11 17 Apr '25 5.00 0.666 0.45 73 20 Jun '25 6.00 0.758 0.35 2 0.10 1.00 0.09
60 FSLY 6.69 17 Apr '25 7.00 0.588 0.27 28 20 Jun '25 7.50 0.680 0.55 7 -0.28 0.50 0.09
61 VNET 9.01 17 Apr '25 9.00 0.900 0.85 261 20 Jun '25 10.00 0.991 1.30 1 -0.45 1.00 0.09
62 VNET 9.01 17 Apr '25 10.00 0.918 0.45 181 20 Jun '25 11.00 1.008 1.00 1 -0.55 1.00 0.09
63 DRIP 10.56 17 Apr '25 10.00 0.417 0.80 185 20 Jun '25 11.00 0.505 0.80 2  0 1.00 0.09
64 ASTS 25.80 17 Apr '25 25.50 0.956 2.60 6 20 Jun '25 26.00 1.044 5.05 49 -2.45 0.50 0.09
65 CLSK 7.84 25 Apr '25 7.50 0.817 0.91 5 20 Jun '25 8.00 0.904 1.28 120 -0.37 0.50 0.09
66 AFRM 47.38 25 Apr '25 47.00 0.694 3.95 32 20 Jun '25 47.50 0.781 7.00 22 -3.05 0.50 0.09
67 GRPN 18.83 11 Apr '25 18.50 0.663 1.25 107 20 Jun '25 19.00 0.750 2.60 201 -1.35 0.50 0.09
68 FTNT 99.54 17 Apr '25 99.00 0.341 3.60 4 20 Jun '25 100.00 0.428 8.00 20 -4.40 1.00 0.09
69 NTAP 91.09 17 Apr '25 92.00 0.277 2.10 15 20 Jun '25 92.50 0.362 5.70 6 -3.60 0.50 0.09
70 CMCSA 37.37 11 Apr '25 37.00 0.170 0.77 1 20 Jun '25 37.50 0.254 1.77 28 -1.00 0.50 0.08
71 LCID 2.42 25 Apr '25 2.00 0.739 0.51 4 20 Jun '25 2.50 0.821 0.33 320 0.18 0.50 0.08
72 AMC 2.96 17 Apr '25 2.50 0.648 0.50 32 20 Jun '25 3.00 0.730 0.38 1,369 0.12 0.50 0.08
73 HASI 29.35 17 Apr '25 30.00 0.247 0.45 9 20 Jun '25 35.00 0.328 0.20 5 0.25 5.00 0.08
74 MARA 13.64 4 Apr '25 13.50 0.783 0.71 794 20 Jun '25 14.00 0.864 2.10 98 -1.39 0.50 0.08
75 MNST 58.58 4 Apr '25 59.00 0.169 0.50 84 20 Jun '25 60.00 0.250 2.15 48 -1.65 1.00 0.08
76 PTON 6.77 11 Apr '25 6.50 0.727 0.56 10 20 Jun '25 7.00 0.808 0.94 41 -0.38 0.50 0.08
77 MRVL 64.86 25 Apr '25 64.00 0.517 4.25 3 20 Jun '25 65.00 0.598 7.40 168 -3.15 1.00 0.08
78 NTAP 91.09 25 Apr '25 92.00 0.281 2.55 4 20 Jun '25 92.50 0.362 5.70 6 -3.15 0.50 0.08
79 FSLY 6.69 11 Apr '25 7.00 0.600 0.22 2 20 Jun '25 7.50 0.680 0.55 7 -0.33 0.50 0.08
80 MARA 13.64 17 Apr '25 13.50 0.785 1.11 339 20 Jun '25 14.00 0.864 2.10 98 -0.99 0.50 0.08
81 RBLX 59.50 11 Apr '25 59.00 0.476 2.61 5 20 Jun '25 60.00 0.555 6.10 17 -3.49 1.00 0.08
82 NTAP 91.09 11 Apr '25 92.00 0.283 1.75 44 20 Jun '25 92.50 0.362 5.70 6 -3.95 0.50 0.08
83 MTCH 31.84 4 Apr '25 32.00 0.311 0.54 104 20 Jun '25 32.50 0.389 2.08 8 -1.54 0.50 0.08
84 MARA 13.64 25 Apr '25 13.50 0.786 1.29 51 20 Jun '25 14.00 0.864 2.10 98 -0.81 0.50 0.08
85 BZFD 2.36 17 Apr '25 2.50 1.028 0.20 880 20 Jun '25 3.00 1.106 0.25 3 -0.05 0.50 0.08
86 CLSK 7.84 17 Apr '25 7.50 0.827 0.81 4 20 Jun '25 8.00 0.904 1.28 120 -0.47 0.50 0.08
87 YMM 13.28 17 Apr '25 12.50 0.370 1.00 230 20 Jun '25 15.00 0.447 0.50 203 0.50 2.50 0.08
88 SE 133.57 11 Apr '25 134.00 0.412 4.40 8 20 Jun '25 135.00 0.488 11.90 94 -7.50 1.00 0.08
89 MPW 6.21 25 Apr '25 6.50 0.347 0.15 781 20 Jun '25 7.00 0.423 0.23 26 -0.08 0.50 0.08
90 BOX 31.64 17 Apr '25 32.00 0.218 0.55 72 20 Jun '25 33.00 0.293 1.20 21 -0.65 1.00 0.08
91 LMND 33.79 11 Apr '25 33.50 0.800 2.40 2 20 Jun '25 34.00 0.876 5.50 11 -3.10 0.50 0.08
92 MTCH 31.84 25 Apr '25 32.00 0.315 1.09 16 20 Jun '25 32.50 0.389 2.08 8 -0.99 0.50 0.07
93 IBIT 49.44 4 Apr '25 49.50 0.443 1.28 350 20 Jun '25 50.00 0.517 4.65 339 -3.37 0.50 0.07
94 VRNT 18.73 17 Apr '25 20.00 0.445 0.40 265 20 Jun '25 22.50 0.518 0.65 37 -0.25 2.50 0.07
95 BTI 41.19 17 Apr '25 41.00 0.085 0.45 108 20 Jun '25 42.00 0.158 0.85 133 -0.40 1.00 0.07
96 OSCR 13.48 17 Apr '25 13.00 0.682 1.15 67 20 Jun '25 14.00 0.755 1.70 7 -0.55 1.00 0.07
97 RXRX 5.97 17 Apr '25 5.50 0.774 0.75 10 20 Jun '25 6.00 0.847 0.90 73 -0.15 0.50 0.07
98 STNE 11.45 4 Apr '25 11.50 0.368 0.25 3 20 Jun '25 12.00 0.440 0.70 9 -0.45 0.50 0.07
99 ZETA 14.37 11 Apr '25 14.50 0.688 0.80 100 20 Jun '25 15.00 0.760 1.80 20 -1.00 0.50 0.07
100 MTCH 31.84 17 Apr '25 32.00 0.318 0.92 714 20 Jun '25 32.50 0.389 2.08 8 -1.16 0.50 0.07
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.