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
Call Leg
LEG VOLUME
MONEYNESS
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from March 27, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 MIST 2.25 20 Jun '25 85 2.50 1.607 0.70 36 1.621 0.75 22 64.44 3.23 1.45
2 HUMA 2.01 16 May '25 50 2.00 1.697 0.70 38 1.178 0.30 42 49.75 2.88 1.00
3 TSLL 10.62 2 May '25 36 10.50 1.454 2.06 131 1.403 1.69 30 35.31 2.86 3.75
4 AMPX 2.95 16 May '25 50 2.00 1.389 1.15 50 1.356 0.05 1 40.68 2.74 1.20
5 LTBR 7.73 16 May '25 50 7.50 1.329 1.70 1 1.316 1.20 2 37.52 2.65 2.90
6 LAES 2.85 20 Jun '25 85 2.50 1.112 0.85 3 1.522 0.55 3 49.12 2.63 1.40
7 CONL 16.78 16 May '25 50 16.00 1.331 3.70 11 1.296 2.65 14 37.84 2.63 6.35
8 BBAI 3.06 16 May '25 50 3.50 1.293 0.45 88 1.322 0.85 45 42.48 2.61 1.30
9 CONL 16.78 16 May '25 50 17.00 1.317 3.30 7 1.278 3.20 57 38.74 2.60 6.50
10 BBAI 3.06 16 May '25 50 3.00 1.329 0.65 163 1.265 0.50 185 37.58 2.59 1.15
11 LAZR 6.15 16 May '25 50 6.00 1.124 1.10 585 1.469 1.20 84 37.40 2.59 2.30
12 TSSI 8.51 16 May '25 50 7.50 1.295 2.15 4 1.264 1.00 137 37.02 2.56 3.15
13 QUBT 7.94 16 May '25 50 8.00 1.071 1.25 24 1.483 1.70 2 37.15 2.55 2.95
14 NPWR 2.72 16 May '25 50 2.50 1.260 0.70 10 1.252 0.35 6 38.60 2.51 1.05
15 BBAI 3.06 20 Jun '25 85 3.50 1.244 0.60 868 1.266 1.00 13 52.29 2.51 1.60
16 IBRX 3.36 16 May '25 50 3.00 1.182 1.05 122 1.323 0.40 7 43.15 2.51 1.45
17 TSLL 10.62 20 Jun '25 85 10.70 1.282 2.59 380 1.208 2.33 119 46.33 2.49 4.92
18 TSSI 8.51 20 Jun '25 85 10.00 1.262 1.60 100 1.221 2.90 50 52.88 2.48 4.50
19 TSSI 8.51 20 Jun '25 85 7.50 1.249 2.55 27 1.227 1.30 7 45.24 2.48 3.85
20 WOLF 5.38 16 May '25 50 5.00 1.273 1.20 4 1.197 0.72 77 35.69 2.47 1.92
21 BBAI 3.06 2 May '25 36 3.00 1.243 0.55 29 1.206 0.40 26 31.05 2.45 0.95
22 SURG 2.18 16 May '25 50 2.50 1.291 0.35 62 1.157 0.55 81 41.28 2.45 0.90
23 QUBT 7.94 2 May '25 36 8.00 1.009 1.05 4 1.436 1.35 368 30.23 2.44 2.40
24 BBAI 3.06 20 Jun '25 85 3.00 1.203 0.75 63 1.233 0.65 800 45.75 2.44 1.40
25 ASTS 25.80 16 May '25 50 26.00 1.170 4.40 2 1.163 4.45 46 34.30 2.33 8.85
26 QBTS 8.06 16 May '25 50 8.00 1.084 1.35 7,138 1.159 1.30 202 32.88 2.24 2.65
27 PRCH 7.36 16 May '25 50 5.00 1.167 2.70 1 1.059 0.15 1 38.72 2.23 2.85
28 APLD 6.10 2 May '25 36 6.50 1.127 0.72 102 1.091 1.04 12 28.85 2.22 1.76
29 BYND 3.31 16 May '25 50 3.50 0.956 0.44 10 1.259 0.65 20 32.93 2.22 1.09
30 APLD 6.10 2 May '25 36 6.00 1.138 0.92 52 1.074 0.75 8 27.38 2.21 1.67
31 APPS 3.08 20 Jun '25 85 3.50 1.145 0.55 50 1.067 0.85 6 45.38 2.21 1.40
32 QBTS 8.06 2 May '25 36 8.50 1.070 0.95 37 1.133 1.35 10 28.54 2.20 2.30
33 APPS 3.08 20 Jun '25 85 3.00 1.130 0.75 164 1.071 0.55 15 42.14 2.20 1.30
34 QBTS 8.06 2 May '25 36 8.00 1.067 1.15 364 1.131 1.05 74 27.30 2.20 2.20
35 QBTS 8.06 20 Jun '25 85 8.00 1.054 1.70 154 1.140 1.65 62 41.56 2.19 3.35
36 RCAT 6.00 16 May '25 50 6.00 1.048 0.95 498 1.140 0.95 420 31.67 2.19 1.90
37 CIFR 2.54 20 Jun '25 85 3.00 1.112 0.40 630 1.075 0.80 1 47.24 2.19 1.20
38 WOLF 5.38 2 May '25 36 5.00 1.142 1.00 1 1.042 0.47 2 27.32 2.18 1.47
39 APLD 6.10 16 May '25 50 6.00 1.090 1.03 173 1.061 0.88 18 31.31 2.15 1.91
40 CIFR 2.54 2 May '25 36 3.00 1.189 0.24 6 0.961 0.54 6 30.71 2.15 0.78
41 ATYR 3.26 16 May '25 50 2.50 1.132 1.00 6 1.017 0.10 13 33.74 2.15 1.10
42 CRNC 8.51 16 May '25 50 8.00 1.096 1.65 11 1.025 0.95 3 30.55 2.12 2.60
43 ALT 5.57 20 Jun '25 85 6.00 1.065 1.00 126 1.050 1.35 10 42.19 2.11 2.35
44 RGTI 8.47 2 May '25 36 8.50 1.038 1.12 38 1.075 1.11 12 26.33 2.11 2.23
45 HIMS 31.92 16 May '25 50 32.00 1.073 5.05 35 1.034 4.80 37 30.86 2.11 9.85
46 PRCH 7.36 16 May '25 50 7.50 1.093 1.25 10 1.010 1.10 2 31.93 2.10 2.35
47 SERV 6.77 20 Jun '25 85 7.00 0.994 1.25 20 1.101 1.50 12 40.62 2.10 2.75
48 OKLO 23.82 16 May '25 50 24.00 1.056 3.70 23 1.039 3.65 48 30.86 2.10 7.35
49 ASTS 25.80 20 Jun '25 85 26.00 1.044 5.10 49 1.046 5.15 12 39.73 2.09 10.25
50 HTZ 4.23 16 May '25 50 4.50 0.974 0.55 569 1.108 0.75 6 30.73 2.08 1.30
51 SOUN 8.88 16 May '25 50 9.00 1.057 1.35 152 1.020 1.35 105 30.41 2.08 2.70
52 SERV 6.77 16 May '25 50 7.00 0.973 0.90 2 1.094 1.15 2 30.28 2.07 2.05
53 LUNR 8.27 16 May '25 50 8.00 1.028 1.43 23 1.016 1.06 53 30.11 2.04 2.49
54 APLD 6.10 20 Jun '25 85 6.00 1.031 1.26 113 1.012 1.09 16 38.52 2.04 2.35
55 WULF 2.93 16 May '25 50 3.00 1.042 0.44 22 0.977 0.45 1,020 30.38 2.02 0.89
56 OUST 9.98 16 May '25 50 9.00 1.026 2.05 60 0.979 0.90 105 29.56 2.00 2.95
57 OKLO 23.82 20 Jun '25 85 24.00 1.007 4.60 219 0.997 4.55 19 38.41 2.00 9.15
58 WULF 2.93 2 May '25 36 3.00 1.023 0.37 52 0.972 0.37 11 25.26 2.00 0.74
59 OUST 9.98 16 May '25 50 10.00 1.007 1.55 32 0.985 1.40 4 29.56 1.99 2.95
60 CORZ 7.88 20 Jun '25 85 8.00 1.046 1.54 156 0.937 1.45 202 37.94 1.98 2.99
61 NVTS 2.04 16 May '25 50 2.00 0.974 0.40 41 0.996 0.25 4 31.86 1.97 0.65
62 NVTS 2.04 20 Jun '25 85 2.50 0.958 0.25 32 1.012 0.65 6 44.12 1.97 0.90
63 CIFR 2.54 2 May '25 36 2.50 1.079 0.44 211 0.890 0.22 4 25.98 1.97 0.66
64 KOLD 22.00 16 May '25 50 22.00 0.951 3.30 12 1.009 3.00 3 28.64 1.96 6.30
65 NBIS 25.41 16 May '25 50 25.00 0.995 4.00 296 0.949 3.20 15 28.34 1.94 7.20
66 SPCE 3.25 16 May '25 50 3.00 0.851 0.54 43 1.083 0.37 6 28.00 1.93 0.91
67 SOXS 26.28 16 May '25 50 26.00 0.961 4.05 185 0.970 3.45 13 28.54 1.93 7.50
68 SOXL 17.76 16 May '25 50 18.00 0.976 2.48 1,085 0.954 2.61 189 28.66 1.93 5.09
69 OPFI 9.32 16 May '25 50 7.50 1.056 2.45 23 0.873 0.35 31 30.04 1.93 2.80
70 RDW 9.86 16 May '25 50 10.00 0.964 1.35 31 0.966 1.40 17 27.89 1.93 2.75
71 VNET 9.01 20 Jun '25 85 9.00 0.982 1.75 65 0.941 1.55 10 36.63 1.92 3.30
72 RUN 6.01 16 May '25 50 6.00 0.973 0.89 14 0.950 0.79 69 27.95 1.92 1.68
73 AUR 7.46 2 May '25 36 7.00 0.998 1.20 20 0.921 0.60 24 24.13 1.92 1.80
74 NFE 9.28 16 May '25 50 9.00 0.970 1.50 19 0.941 1.10 119 28.02 1.91 2.60
75 LUNR 8.27 20 Jun '25 85 8.00 0.932 1.72 5 0.974 1.35 21 37.12 1.91 3.07
76 GME 22.09 20 Jun '25 85 22.00 0.971 4.30 3,136 0.933 3.75 441 36.44 1.90 8.05
77 FLNC 5.03 16 May '25 50 6.00 0.944 0.40 189 0.958 1.30 7 33.80 1.90 1.70
78 FLNC 5.03 16 May '25 50 5.00 0.961 0.75 88 0.939 0.65 5 27.83 1.90 1.40
79 AEVA 6.38 16 May '25 50 5.00 0.962 1.75 7 0.937 0.25 1,011 31.35 1.90 2.00
80 SOXL 17.76 2 May '25 36 18.00 0.993 2.18 702 0.906 1.93 50 23.14 1.90 4.11
81 BYND 3.31 16 May '25 50 3.00 0.736 0.54 18 1.151 0.33 3 26.28 1.89 0.87
82 SOUN 8.88 2 May '25 36 9.00 0.947 1.04 14 0.937 1.07 92 23.76 1.88 2.11
83 SMCI 34.72 16 May '25 50 35.00 0.962 4.85 406 0.918 4.80 335 27.79 1.88 9.65
84 AMDL 5.55 16 May '25 50 5.00 0.957 1.10 72 0.907 0.45 89 27.93 1.86 1.55
85 HTZ 4.23 20 Jun '25 85 4.50 0.929 0.70 865 0.929 0.90 6 37.83 1.86 1.60
86 VG 10.65 16 May '25 50 12.50 0.920 0.85 65 0.936 2.50 16 31.46 1.86 3.35
87 KC 15.21 16 May '25 50 17.50 0.942 1.35 67 0.907 3.40 7 31.23 1.85 4.75
88 SMR 16.10 16 May '25 50 16.00 0.915 2.33 71 0.932 2.10 19 27.52 1.85 4.43
89 YRD 7.38 16 May '25 50 7.50 0.893 0.95 33 0.954 1.00 9 26.42 1.85 1.95
90 DDD 2.15 16 May '25 50 2.00 0.962 0.40 84 0.883 0.15 61 25.58 1.84 0.55
91 KC 15.21 16 May '25 50 15.00 0.936 2.20 17 0.905 1.85 25 26.63 1.84 4.05
92 RUN 6.01 20 Jun '25 85 6.00 0.942 1.11 20,498 0.892 0.98 2,601 34.78 1.83 2.09
93 IREN 6.46 16 May '25 50 6.00 0.932 1.13 13 0.898 0.60 167 26.78 1.83 1.73
94 LUNR 8.27 2 May '25 36 8.00 0.933 1.13 7 0.896 0.69 1 22.01 1.83 1.82
95 NBIS 25.41 20 Jun '25 85 25.00 0.928 4.80 287 0.900 4.00 15 34.63 1.83 8.80
96 SPCE 3.25 2 May '25 36 3.50 0.769 0.25 12 1.057 0.56 4 24.92 1.83 0.81
97 HYMC 3.48 16 May '25 50 3.00 0.873 0.75 1 0.949 0.20 11 27.30 1.82 0.95
98 HSAI 17.26 16 May '25 50 15.00 0.921 3.60 2 0.898 1.05 114 26.94 1.82 4.65
99 AMDL 5.55 16 May '25 50 6.00 0.923 0.65 144 0.892 0.95 14 28.83 1.82 1.60
100 SMCI 34.72 2 May '25 36 35.00 0.926 3.95 158 0.888 3.95 84 22.75 1.81 7.90
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.