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
Filter Options
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from March 27, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Expiry Days Strike Call Put Net
IVol
IVol Price Volume IVol Price Volume
1 BIOA 3.88 219K 17 Oct '25 204 2.50 2.214 1.40 11 0.898 0.30 200 1.3161
2 BYND 3.31 1.3M 15 Jan '27 659 3.00 0.624 1.35 5 1.778 1.93 2 -1.1540
3 HUMA 2.01 5.8M 15 Jan '27 659 2.00 2.362 1.80 1 1.266 1.00 1 1.0963
4 NVDY 15.73 3.2M 15 Jan '27 659 16.00 0.526 1.02 5 1.546 9.48 36 -1.0199
5 DDL 2.84 426K 17 Apr '25 21 2.50 0.711 0.40 2 1.692 0.28 1 -0.9814
6 BYND 3.31 1.3M 19 Dec '25 267 3.00 0.592 0.83 4 1.511 1.32 4 -0.9195
7 SPCE 3.25 2.1M 15 Jan '27 659 3.00 0.606 1.28 7 1.473 1.67 356 -0.8667
8 SPCE 3.25 2.1M 15 Jan '27 659 3.50 0.777 1.36 3 1.619 2.17 77 -0.8425
9 HTZ 4.23 30.8M 11 Apr '25 15 4.00 0.386 0.28 10 1.220 0.30 21 -0.8336
10 AMC 2.96 7.0M 16 May '25 50 2.50 1.433 0.83 125 0.626 0.09 3,453 0.8066
11 QUBT 7.94 10.6M 15 Jan '27 659 8.00 0.753 3.40 30 1.542 4.72 1 -0.7893
12 CMTG 3.91 579K 17 Apr '25 21 5.00 0.851 0.05 51 1.587 1.35 1 -0.7356
13 GRRR 25.44 1.3M 16 Jan '26 295 25.00 0.840 7.90 2 1.561 12.30 4 -0.7212
14 EDAP 2.22 581K 17 Apr '25 21 2.50 1.187 0.15 50 0.473 0.30 81 0.7141
15 CGAU 6.41 391K 17 Apr '25 21 5.00 1.491 1.70 15 0.801 0.05 1 0.6905
16 ETHT 6.18 511K 17 Apr '25 21 6.00 0.867 0.60 4 1.532 0.80 1 -0.6644
17 MSTY 22.58 3.3M 16 May '25 50 23.00 0.332 0.93 25 0.985 3.50 18 -0.6537
18 BYND 3.31 1.3M 16 Jan '26 295 3.00 0.864 1.15 2 1.517 1.38 2 -0.6525
19 TSDD 52.05 3.3M 17 Apr '25 21 50.00 1.205 6.95 15 1.857 8.00 1 -0.6516
20 LUMN 4.10 14.1M 25 Apr '25 29 4.00 1.433 0.70 17 0.788 0.31 101 0.6447
21 IQ 2.37 63.5M 11 Apr '25 15 2.00 1.372 0.47 17 0.729 0.02 4 0.6428
22 LAES 2.85 5.5M 19 Sep '25 176 2.50 0.890 0.85 7 1.532 0.90 23 -0.6419
23 HTZ 4.23 30.8M 2 May '25 36 4.00 0.417 0.35 28 1.049 0.43 1 -0.6319
24 CMPX 2.10 1.2M 17 Apr '25 21 2.00 3.622 0.74 13 4.252 0.75 7,082 -0.6298
25 MSTY 22.58 3.3M 11 Apr '25 15 23.00 0.452 0.64 11 1.079 2.20 1 -0.6267
26 XRX 5.43 4.9M 17 Dec '27 995 5.00 0.451 1.50 2 1.069 1.97 11 -0.6182
27 HTZ 4.23 30.8M 15 Jan '27 659 4.00 0.739 1.87 30 1.357 2.09 7 -0.6179
28 SPCE 3.25 2.1M 16 Jan '26 295 3.00 0.614 0.85 959 1.227 1.13 2 -0.6130
29 NVDL 39.30 17.4M 15 Jan '27 659 39.00 0.682 15.80 1 1.290 19.80 2 -0.6074
30 BRFS 3.50 2.3M 17 Apr '25 21 2.50 0.395 1.00 1 0.994 0.03 30 -0.5993
31 TSLY 8.59 3.9M 16 May '25 50 9.00 0.406 0.35 9 0.999 1.50 1 -0.5921
32 WB 10.01 1.1M 17 Apr '25 21 10.00 0.307 0.30 60 0.896 0.85 179 -0.5881
33 LAZR 6.15 12.1M 25 Apr '25 29 6.00 1.847 1.32 11 1.271 0.79 4 0.5760
34 CONY 8.33 3.4M 17 Apr '25 21 9.00 0.358 0.07 32 0.931 1.15 46 -0.5725
35 MSTY 22.58 3.3M 11 Apr '25 15 22.50 0.334 0.65 25 0.874 1.55 1 -0.5399
36 SKYH 12.87 273K 17 Apr '25 21 15.00 0.642 0.18 7 1.177 2.85 5 -0.5349
37 QUBT 7.94 10.6M 17 Oct '25 204 8.00 0.896 2.10 63 1.431 3.20 5 -0.5349
38 WULF 2.93 25.1M 11 Apr '25 15 2.50 0.541 0.44 20 1.075 0.08 3 -0.5336
39 EVGO 2.90 3.9M 4 Apr '25 8 3.00 0.890 0.11 24 0.361 0.12 4 0.5290
40 SERV 6.77 2.6M 15 Jan '27 659 7.00 0.873 3.20 32 1.398 3.85 1 -0.5244
41 HUMA 2.01 5.8M 16 May '25 50 2.00 1.697 0.50 38 1.178 0.34 42 0.5197
42 MSTY 22.58 3.3M 17 Apr '25 21 22.50 0.351 0.80 2 0.855 1.80 2 -0.5038
43 QUBT 7.94 10.6M 16 Jan '26 295 8.00 0.890 2.52 18 1.392 3.60 6 -0.5019
44 BITO 19.38 4.3M 19 Sep '25 176 19.00 0.322 2.00 4 0.820 4.00 4 -0.4979
45 LAES 2.85 5.5M 4 Apr '25 8 2.50 2.211 0.55 5 1.714 0.13 3 0.4971
46 IRDM 29.48 1.8M 17 Apr '25 21 25.00 1.010 5.45 12 0.523 0.15 1 0.4870
47 AGRO 11.40 4.4M 17 Apr '25 21 10.00 0.859 1.75 1 0.373 0.03 4 0.4866
48 MSTY 22.58 3.3M 17 Apr '25 21 23.00 0.386 0.65 23 0.856 2.08 48 -0.4701
49 GRRR 25.44 1.3M 25 Apr '25 29 25.00 1.464 4.35 23 1.932 5.19 1 -0.4674
50 STIM 4.00 756K 17 Apr '25 21 5.00 1.261 0.18 134 0.795 1.05 1 0.4656
51 QUBT 7.94 10.6M 18 Jul '25 113 7.50 0.949 1.85 50 1.412 2.12 18 -0.4630
52 QUBT 7.94 10.6M 17 Apr '25 21 7.50 1.017 0.99 57 1.479 0.88 324 -0.4621
53 TSDD 52.05 3.3M 16 May '25 50 50.00 1.235 10.30 76 1.690 11.50 1 -0.4548
54 PLTK 5.20 2.7M 17 Apr '25 21 7.50 0.901 0.03 153 0.451 2.20 2 0.4510
55 BLCO 15.00 2.9M 16 May '25 50 12.50 0.969 3.46 4 0.520 0.24 13 0.4488
56 LAZR 6.15 12.1M 15 Aug '25 141 6.00 0.889 1.42 151 1.335 1.85 5 -0.4453
57 MSTY 22.58 3.3M 25 Apr '25 29 22.50 0.368 0.97 1 0.808 2.00 3 -0.4402
58 CPRI 20.59 1.7M 4 Apr '25 8 21.00 0.600 0.55 2 1.039 1.49 5 -0.4389
59 IMTX 4.71 836K 17 Apr '25 21 5.00 0.926 0.30 27 0.488 0.40 10 0.4379
60 QUBT 7.94 10.6M 2 May '25 36 8.00 1.009 0.97 4 1.436 1.45 368 -0.4270
61 BBAI 3.06 24.6M 15 Jan '27 659 3.00 0.920 1.55 122 1.342 1.57 6 -0.4218
62 BBAI 3.06 24.6M 15 Jan '27 659 3.50 0.977 1.50 40 1.399 1.98 2 -0.4217
63 CONY 8.33 3.4M 17 Apr '25 21 8.00 0.350 0.47 613 0.771 0.45 21 -0.4209
64 AMC 2.96 7.0M 11 Apr '25 15 2.50 0.990 0.52 12 0.570 0.01 81 0.4201
65 VKTX 26.13 2.5M 17 Apr '25 21 26.00 0.816 2.10 1 0.397 0.93 20 0.4190
66 LAES 2.85 5.5M 4 Apr '25 8 3.00 1.437 0.18 46 1.855 0.40 128 -0.4179
67 QUBT 7.94 10.6M 25 Apr '25 29 8.00 1.012 0.88 27 1.428 1.30 97 -0.4160
68 BYND 3.31 1.3M 16 May '25 50 3.00 0.736 0.52 18 1.151 0.39 3 -0.4156
69 FDMT 3.56 602K 17 Apr '25 21 2.50 1.490 1.15 1 1.076 0.03 45 0.4132
70 TSLY 8.59 3.9M 16 May '25 50 8.00 0.382 0.82 1 0.795 0.70 2 -0.4125
71 QUBT 7.94 10.6M 16 May '25 50 8.00 1.071 1.23 24 1.483 1.75 2 -0.4123
72 SATL 4.20 995K 17 Apr '25 21 5.00 1.216 0.23 114 1.627 1.18 6 -0.4116
73 LAES 2.85 5.5M 20 Jun '25 85 2.50 1.112 0.76 3 1.522 0.60 3 -0.4107
74 GRRR 25.44 1.3M 17 Apr '25 21 25.00 1.615 4.10 17 2.025 4.62 15 -0.4093
75 LAES 2.85 5.5M 17 Apr '25 21 3.00 1.291 0.29 39 1.696 0.55 89 -0.4053
76 IOVA 3.63 7.4M 4 Apr '25 8 3.50 0.591 0.20 196 0.992 0.15 511 -0.4013
77 EH 22.19 1.5M 4 Apr '25 8 22.00 0.402 0.62 5 0.799 0.95 14 -0.3975
78 MSTY 22.58 3.3M 25 Apr '25 29 23.00 0.360 0.73 28 0.757 2.15 3 -0.3970
79 PLTR 90.09 81.8M 17 Dec '27 995 90.00 0.522 40.00 16 0.918 31.20 12 -0.3962
80 SIRI 23.82 3.6M 11 Apr '25 15 23.50 0.787 1.67 3 0.392 0.60 1 0.3947
81 API 4.54 263K 17 Apr '25 21 5.00 1.091 0.30 3 0.701 0.60 2 0.3903
82 RXRX 5.97 14.6M 2 May '25 36 5.50 1.050 1.01 1 0.662 0.28 2 0.3881
83 QUBT 7.94 10.6M 17 Apr '25 21 8.00 1.090 0.80 235 1.477 1.15 2 -0.3865
84 OGN 14.56 2.3M 17 Apr '25 21 12.50 0.853 2.42 58 0.467 0.06 12 0.3859
85 NE 24.47 1.8M 17 Apr '25 21 22.50 0.885 3.12 1 0.499 0.40 17 0.3857
86 SPCE 3.25 2.1M 2 May '25 36 3.00 0.653 0.40 1 1.035 0.29 25 -0.3825
87 QUBT 7.94 10.6M 11 Apr '25 15 7.50 1.070 0.91 207 1.452 0.70 243 -0.3821
88 HL 5.88 13.7M 11 Apr '25 15 6.00 0.479 0.17 421 0.860 0.47 211 -0.3811
89 WB 10.01 1.1M 16 May '25 50 10.00 0.316 0.47 9 0.685 1.00 21 -0.3695
90 SERV 6.77 2.6M 11 Apr '25 15 7.00 0.634 0.25 7 1.004 0.68 7 -0.3693
91 HTZ 4.23 30.8M 16 Jan '26 295 4.00 0.713 1.20 85 1.082 1.35 1,560 -0.3691
92 QUBT 7.94 10.6M 11 Apr '25 15 8.00 1.103 0.68 136 1.472 0.97 38 -0.3688
93 TSLL 10.62 282.5M 15 Jan '27 659 10.70 1.135 6.20 182 1.503 6.19 50 -0.3680
94 SPCE 3.25 2.1M 25 Apr '25 29 3.00 0.666 0.38 4 1.034 0.25 64 -0.3677
95 RGNX 7.91 513K 17 Apr '25 21 7.50 1.015 0.97 1 0.649 0.30 21 0.3666
96 FINV 10.46 1.6M 17 Apr '25 21 10.00 0.412 0.68 28 0.776 0.55 4 -0.3642
97 ZENA 2.90 269K 15 Aug '25 141 5.00 1.522 0.60 3 1.880 2.92 1 -0.3585
98 AISP 4.64 844K 17 Apr '25 21 4.00 0.735 0.72 40 1.093 0.20 8 -0.3577
99 IBIT 49.44 32.6M 17 Dec '27 995 49.00 0.484 21.19 2 0.829 15.07 2 -0.3451
100 LAZR 6.15 12.1M 16 May '25 50 6.00 1.124 1.08 585 1.469 1.23 84 -0.3448
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.