Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from June 20, 2025. You can get started for free to get the latest data.
# Stock Stock
Price
Short Put Long Put Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 RCAT 6.87 27 Jun '25 6.50 0.586 0.65 32 15 Aug '25 7.00 1.079 1.00 29 -0.35 0.50 0.49
2 RCAT 6.87 27 Jun '25 6.50 0.586 0.65 32 1 Aug '25 7.00 1.057 0.85 56 -0.20 0.50 0.47
3 BBAI 4.00 27 Jun '25 3.50 0.951 0.55 1,205 1 Aug '25 4.50 1.359 0.50 24 0.05 1.00 0.41
4 BBAI 4.00 27 Jun '25 3.50 0.951 0.55 1,205 15 Aug '25 4.50 1.336 0.60 34 -0.05 1.00 0.38
5 BBAI 4.00 27 Jun '25 3.50 0.951 0.55 1,205 15 Aug '25 4.00 1.324 0.75 283 -0.20 0.50 0.37
6 BBAI 4.00 27 Jun '25 3.50 0.951 0.55 1,205 1 Aug '25 4.00 1.302 0.65 228 -0.10 0.50 0.35
7 SNAP 8.01 27 Jun '25 8.00 0.441 0.21 821 1 Aug '25 8.50 0.745 0.33 22 -0.12 0.50 0.30
8 BBAI 4.00 3 Jul '25 3.50 1.002 0.65 76 19 Sep '25 4.00 1.284 0.95 966 -0.30 0.50 0.28
9 KOS 2.17 18 Jul '25 2.00 0.527 0.30 49 19 Sep '25 2.50 0.802 0.15 74 0.15 0.50 0.28
10 BBAI 4.00 27 Jun '25 4.00 1.087 0.25 4,287 1 Aug '25 4.50 1.359 0.50 24 -0.25 0.50 0.27
11 LUNR 10.18 27 Jun '25 10.50 0.626 0.27 2,668 15 Aug '25 11.00 0.890 0.97 15 -0.70 0.50 0.26
12 BBAI 4.00 3 Jul '25 3.50 1.002 0.65 76 19 Sep '25 4.50 1.265 0.80 240 -0.15 1.00 0.26
13 WGS 67.00 27 Jun '25 67.00 0.554 2.20 52 15 Aug '25 67.50 0.814 8.10 9 -5.90 0.50 0.26
14 TTD 68.23 27 Jun '25 69.00 0.394 1.40 243 15 Aug '25 70.00 0.652 6.05 60 -4.65 1.00 0.26
15 TDOC 6.90 27 Jun '25 7.00 0.616 0.20 698 15 Aug '25 7.50 0.874 0.52 21 -0.32 0.50 0.26
16 FUBO 3.12 27 Jun '25 3.00 0.583 0.19 360 15 Aug '25 3.50 0.841 0.26 228 -0.07 0.50 0.26
17 LUNR 10.18 3 Jul '25 10.50 0.667 0.40 11 19 Sep '25 11.00 0.925 1.47 41 -1.07 0.50 0.26
18 WGS 67.00 27 Jun '25 66.00 0.561 2.80 3 15 Aug '25 67.50 0.814 8.10 9 -5.30 1.50 0.25
19 LUMN 3.94 15 Aug '25 3.50 0.543 0.75 5 17 Oct '25 4.00 0.794 0.66 10 0.09 0.50 0.25
20 BBAI 4.00 27 Jun '25 4.00 1.087 0.25 4,287 15 Aug '25 4.50 1.336 0.60 34 -0.35 0.50 0.25
21 QBTS 15.65 27 Jun '25 15.50 0.869 0.85 904 15 Aug '25 16.00 1.107 2.40 65 -1.55 0.50 0.24
22 CLSK 9.00 27 Jun '25 8.50 0.515 0.65 340 1 Aug '25 9.50 0.751 0.67 52 -0.02 1.00 0.24
23 FSLY 6.76 3 Jul '25 7.00 0.434 0.25 5 19 Sep '25 7.50 0.667 0.60 9 -0.35 0.50 0.23
24 LYFT 14.53 11 Jul '25 14.50 0.399 0.71 40 19 Sep '25 15.00 0.631 1.53 35 -0.82 0.50 0.23
25 CLSK 9.00 27 Jun '25 8.50 0.515 0.65 340 1 Aug '25 9.00 0.747 0.90 22 -0.25 0.50 0.23
26 SOUN 9.57 27 Jun '25 9.50 0.643 0.39 1,976 15 Aug '25 10.00 0.874 0.95 2,257 -0.56 0.50 0.23
27 FSLY 6.76 27 Jun '25 6.50 0.428 0.45 3 1 Aug '25 7.00 0.658 0.40 6 0.05 0.50 0.23
28 AMC 3.01 11 Jul '25 3.00 0.591 0.18 387 19 Sep '25 3.50 0.819 0.31 373 -0.13 0.50 0.23
29 MSTZ 5.07 3 Jul '25 5.50 0.953 0.25 27 19 Sep '25 6.00 1.180 0.75 202 -0.50 0.50 0.23
30 GRPN 36.44 27 Jun '25 36.50 0.623 1.30 7 15 Aug '25 37.00 0.842 4.40 131 -3.10 0.50 0.22
31 ACHR 10.04 27 Jun '25 10.50 0.643 0.19 6,001 15 Aug '25 11.00 0.859 0.95 269 -0.76 0.50 0.22
32 SOUN 9.57 3 Jul '25 9.50 0.647 0.51 981 19 Sep '25 10.00 0.861 1.44 180 -0.93 0.50 0.21
33 MVST 3.91 18 Jul '25 3.50 0.945 0.70 11 19 Sep '25 4.00 1.159 0.80 43 -0.10 0.50 0.21
34 AMC 3.01 25 Jul '25 3.00 0.605 0.26 218 19 Sep '25 3.50 0.819 0.31 373 -0.05 0.50 0.21
35 RUN 6.23 27 Jun '25 6.50 1.170 0.30 1,638 1 Aug '25 7.00 1.383 0.82 50 -0.52 0.50 0.21
36 ENVX 8.23 27 Jun '25 8.50 0.777 0.26 241 15 Aug '25 9.00 0.984 0.95 24 -0.69 0.50 0.21
37 LUNR 10.18 11 Jul '25 10.50 0.722 0.61 16 19 Sep '25 11.00 0.925 1.47 41 -0.86 0.50 0.20
38 QBTS 15.65 27 Jun '25 15.50 0.869 0.85 904 1 Aug '25 16.00 1.064 1.85 88 -1.00 0.50 0.20
39 LYFT 14.53 27 Jun '25 14.50 0.517 0.45 305 15 Aug '25 15.00 0.710 1.27 42 -0.82 0.50 0.19
40 S 17.37 3 Jul '25 17.50 0.313 0.50 2 19 Sep '25 18.00 0.506 1.45 5 -0.95 0.50 0.19
41 RUN 6.23 27 Jun '25 6.00 1.153 0.53 2,289 1 Aug '25 6.50 1.345 0.98 29 -0.45 0.50 0.19
42 SNAP 8.01 11 Jul '25 8.50 0.475 0.19 265 19 Sep '25 9.00 0.664 0.69 961 -0.50 0.50 0.19
43 GAP 21.34 3 Jul '25 21.50 0.301 0.69 15 19 Sep '25 22.00 0.489 1.72 35 -1.03 0.50 0.19
44 SSL 5.23 18 Jul '25 5.00 0.551 0.60 6 19 Sep '25 7.50 0.737  0 50 0.60 2.50 0.19
45 SOXS 9.56 27 Jun '25 9.50 0.797 0.47 3,607 15 Aug '25 10.00 0.982 1.26 351 -0.79 0.50 0.19
46 PINS 34.22 27 Jun '25 34.50 0.340 0.56 16 15 Aug '25 35.00 0.524 2.40 102 -1.84 0.50 0.18
47 HL 5.77 27 Jun '25 5.50 0.332 0.33 69 15 Aug '25 6.00 0.516 0.35 47 -0.02 0.50 0.18
48 MSTZ 5.07 27 Jun '25 5.00 0.868 0.30 275 1 Aug '25 5.50 1.050 0.50 296 -0.20 0.50 0.18
49 SOFI 15.20 27 Jun '25 15.00 0.494 0.53 6,867 1 Aug '25 15.50 0.676 1.25 527 -0.72 0.50 0.18
50 MSOS 2.12 27 Jun '25 2.00 0.662 0.17 35 1 Aug '25 2.50 0.843 0.10 10 0.07 0.50 0.18
51 SQQQ 22.83 3 Jul '25 22.50 0.474 1.02 1,822 19 Sep '25 23.00 0.653 2.82 107 -1.80 0.50 0.18
52 AMC 3.01 3 Jul '25 3.00 0.641 0.16 1,331 19 Sep '25 3.50 0.819 0.31 373 -0.15 0.50 0.18
53 RGTI 11.06 27 Jun '25 11.50 0.844 0.35 2,863 15 Aug '25 12.00 1.022 1.35 428 -1.00 0.50 0.18
54 JBLU 4.01 27 Jun '25 4.00 0.746 0.18 286 1 Aug '25 4.50 0.923 0.30 1,245 -0.12 0.50 0.18
55 BBAI 4.00 18 Jul '25 3.50 1.108 0.80 99 19 Sep '25 4.00 1.284 0.95 966 -0.15 0.50 0.18
56 SQQQ 22.83 27 Jun '25 22.50 0.447 0.77 6,313 1 Aug '25 23.00 0.623 1.58 82 -0.81 0.50 0.18
57 SOXS 9.56 27 Jun '25 9.50 0.797 0.47 3,607 1 Aug '25 10.00 0.972 1.03 22 -0.56 0.50 0.18
58 SOFI 15.20 27 Jun '25 15.50 0.481 0.28 10,712 1 Aug '25 16.00 0.655 0.94 596 -0.66 0.50 0.17
59 CLSK 9.00 27 Jun '25 9.50 0.661 0.17 2,385 15 Aug '25 10.00 0.835 0.63 70 -0.46 0.50 0.17
60 AMC 3.01 18 Jul '25 3.00 0.647 0.23 1,484 19 Sep '25 3.50 0.819 0.31 373 -0.08 0.50 0.17
61 SOUN 9.57 11 Jul '25 9.50 0.690 0.69 154 19 Sep '25 10.00 0.861 1.44 180 -0.75 0.50 0.17
62 NET 179.30 27 Jun '25 177.50 0.415 5.40 26 15 Aug '25 180.00 0.586 15.95 29 -10.55 2.50 0.17
63 FUBO 3.12 27 Jun '25 3.00 0.583 0.19 360 1 Aug '25 3.50 0.752 0.13 5 0.06 0.50 0.17
64 VRT 118.54 27 Jun '25 119.00 0.432 2.78 108 15 Aug '25 120.00 0.600 10.40 221 -7.62 1.00 0.17
65 BBAI 4.00 3 Jul '25 4.00 1.097 0.35 985 19 Sep '25 4.50 1.265 0.80 240 -0.45 0.50 0.17
66 ACHR 10.04 27 Jun '25 10.00 0.614 0.38 799 1 Aug '25 10.50 0.781 0.82 110 -0.44 0.50 0.17
67 PATH 12.18 3 Jul '25 12.50 0.338 0.21 23 19 Sep '25 13.00 0.504 0.88 626 -0.67 0.50 0.17
68 BBAI 4.00 11 Jul '25 4.00 1.100 0.45 743 19 Sep '25 4.50 1.265 0.80 240 -0.35 0.50 0.17
69 SQQQ 22.83 27 Jun '25 22.50 0.447 0.77 6,313 15 Aug '25 23.00 0.611 2.02 464 -1.25 0.50 0.16
70 MSOX 2.27 18 Jul '25 2.00 1.473 0.55 46 19 Sep '25 3.00 1.636 0.45 50 0.10 1.00 0.16
71 RIVN 13.57 27 Jun '25 13.50 0.493 0.42 1,348 15 Aug '25 14.00 0.656 1.19 715 -0.77 0.50 0.16
72 HL 5.77 27 Jun '25 5.50 0.332 0.33 69 1 Aug '25 6.00 0.494 0.28 25 0.05 0.50 0.16
73 BBAI 4.00 11 Jul '25 3.50 1.123 0.75 161 19 Sep '25 4.00 1.284 0.95 966 -0.20 0.50 0.16
74 IREN 10.47 11 Jul '25 10.50 0.728 0.86 40 19 Sep '25 11.00 0.888 1.62 334 -0.76 0.50 0.16
75 SOFI 15.20 27 Jun '25 15.50 0.481 0.28 10,712 15 Aug '25 16.00 0.638 1.18 2,213 -0.90 0.50 0.16
76 BBAI 4.00 18 Jul '25 3.50 1.108 0.80 99 19 Sep '25 4.50 1.265 0.80 240  0 1.00 0.16
77 ASX 10.13 18 Jul '25 10.00 0.205 0.50 8 19 Sep '25 12.50 0.361 0.05 50 0.45 2.50 0.16
78 SQQQ 22.83 11 Jul '25 22.50 0.498 1.34 521 19 Sep '25 23.00 0.653 2.82 107 -1.48 0.50 0.15
79 QBTS 15.65 27 Jun '25 16.00 0.907 0.65 2,991 1 Aug '25 16.50 1.062 1.75 56 -1.10 0.50 0.15
80 GME 23.46 27 Jun '25 23.50 0.555 0.72 3,867 15 Aug '25 24.00 0.709 2.25 441 -1.53 0.50 0.15
81 LCID 2.19 27 Jun '25 2.00 0.712 0.22 529 15 Aug '25 2.50 0.866 0.18 889 0.04 0.50 0.15
82 KOLD 20.33 27 Jun '25 20.50 0.961 1.10 185 15 Aug '25 21.00 1.113 3.10 1 -2.00 0.50 0.15
83 SMCI 45.32 27 Jun '25 45.50 0.649 1.55 3,143 15 Aug '25 46.00 0.801 5.30 266 -3.75 0.50 0.15
84 AFRM 62.06 3 Jul '25 62.00 0.562 2.75 21 19 Sep '25 62.50 0.713 8.50 33 -5.75 0.50 0.15
85 TMF 37.37 27 Jun '25 37.50 0.289 0.54 1,019 15 Aug '25 38.00 0.440 2.19 40 -1.65 0.50 0.15
86 DNA 8.57 18 Jul '25 8.00 0.681 1.10 27 19 Sep '25 9.00 0.832 1.20 25 -0.10 1.00 0.15
87 FTNT 99.85 27 Jun '25 99.00 0.302 2.23 5 15 Aug '25 100.00 0.452 6.90 12 -4.67 1.00 0.15
88 INTC 21.08 27 Jun '25 21.00 0.416 0.53 8,055 1 Aug '25 21.50 0.565 1.35 51 -0.82 0.50 0.15
89 TTD 68.23 3 Jul '25 69.00 0.446 2.01 45 19 Sep '25 70.00 0.595 7.30 23 -5.29 1.00 0.15
90 PTON 6.18 3 Jul '25 6.50 0.670 0.20 74 19 Sep '25 7.00 0.817 0.65 83 -0.45 0.50 0.15
91 NIO 3.41 11 Jul '25 3.50 0.487 0.13 107 19 Sep '25 4.00 0.632 0.22 375 -0.09 0.50 0.15
92 HOOD 78.50 27 Jun '25 79.00 0.559 2.24 4,701 15 Aug '25 80.00 0.704 7.95 3,469 -5.71 1.00 0.15
93 IRBT 3.16 3 Jul '25 3.50 1.155 0.20 29 19 Sep '25 4.00 1.299 0.50 120 -0.30 0.50 0.14
94 LMND 44.31 27 Jun '25 44.50 0.723 1.85 28 15 Aug '25 45.00 0.867 5.50 382 -3.65 0.50 0.14
95 HL 5.77 3 Jul '25 5.50 0.406 0.55 9 19 Sep '25 6.00 0.550 0.49 1,502 0.06 0.50 0.14
96 TMF 37.37 27 Jun '25 37.00 0.275 0.82 285 1 Aug '25 37.50 0.419 2.01 19 -1.19 0.50 0.14
97 BBAI 4.00 11 Jul '25 4.50 1.128 0.30 636 19 Sep '25 5.00 1.271 0.65 696 -0.35 0.50 0.14
98 BBAI 4.00 11 Jul '25 3.50 1.123 0.75 161 19 Sep '25 4.50 1.265 0.80 240 -0.05 1.00 0.14
99 AMC 3.01 25 Jul '25 3.50 0.744 0.12 1,210 19 Sep '25 4.00 0.886 0.23 247 -0.11 0.50 0.14
100 ACHR 10.04 27 Jun '25 10.50 0.643 0.19 6,001 1 Aug '25 11.00 0.784 0.56 317 -0.37 0.50 0.14
Go to the old report

Data Provided by HistoricalOptionData.com
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.