Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from January 16, 2025. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 300.00 0.679 215.13 0 -108.34 111.00 41.73 0.29
2 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 305.00 0.664 210.18 0 -103.39 106.00 40.61 0.28
3 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 310.00 0.649 205.24 0 -98.45 101.00 39.61 0.26
4 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 315.00 0.634 200.30 0 -93.51 96.00 38.55 0.25
5 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 320.00 0.620 195.36 0 -88.57 91.00 37.45 0.23
6 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 325.00 0.605 190.43 0 -83.64 86.00 36.44 0.22
7 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 330.00 0.592 185.50 0 -78.71 81.00 35.37 0.21
8 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 335.00 0.577 180.56 0 -73.77 76.00 34.08 0.19
9 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 340.00 0.564 175.64 0 -68.85 71.00 33.02 0.18
10 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 345.00 0.550 170.71 0 -63.92 66.00 31.73 0.17
11 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 350.00 0.537 165.79 0 -59.00 61.00 30.50 0.15
12 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 355.00 0.523 160.87 0 -54.08 56.00 29.17 0.14
13 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 360.00 0.510 155.96 0 -49.17 51.00 27.87 0.13
14 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 365.00 0.497 151.05 0 -44.26 46.00 26.44 0.11
15 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 370.00 0.484 146.14 0 -39.35 41.00 24.85 0.10
16 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 375.00 0.472 141.24 0 -34.45 36.00 23.23 0.09
17 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 380.00 0.459 136.35 0 -29.56 31.00 21.53 0.07
18 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 385.00 0.447 131.46 0 -24.67 26.00 19.55 0.06
19 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 390.00 0.434 126.58 0 -19.79 21.00 17.36 0.05
20 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 395.00 0.422 121.71 0 -14.92 16.00 14.81 0.04
21 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 400.00 0.410 116.85 0 -10.06 11.00 11.70 0.03
22 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 401.00 0.408 115.88 0 -9.09 10.00 10.99 0.02
23 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 402.00 0.406 114.90 0 -8.11 9.00 10.11 0.02
24 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 403.00 0.403 113.93 0 -7.14 8.00 9.30 0.02
25 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 404.00 0.401 112.96 0 -6.17 7.00 8.43 0.02
26 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 406.00 0.396 111.03 0 -4.24 5.00 6.58 0.01
27 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 405.00 0.395 111.99 0 -5.20 6.00 7.50 0.01
28 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 407.00 0.394 110.06 0 -3.27 4.00 5.48 0.01
29 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 408.00 0.392 109.10 0 -2.31 3.00 4.35 0.01
30 QQQ 513.08 21 Jan '25 5 504.00 0.166 10.12 14 503.00 0.173 10.83 17 -0.71 1.00 3.45 0.01
31 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 409.00 0.389 108.13 0 -1.34 2.00 3.03 0.00
32 QQQ 513.08 22 Jan '25 6 506.00 0.177 9.05 18 505.00 0.181 9.71 102 -0.66 1.00 2.94 0.00
33 QQQ 513.08 24 Jan '25 8 507.00 0.196 9.61 191 506.00 0.200 10.07 27 -0.46 1.00 1.85 0.00
34 QQQ 513.08 24 Jan '25 8 504.00 0.205 11.90 52 503.00 0.209 12.42 35 -0.52 1.00 2.08 0.00
35 QQQ 513.08 31 Jan '25 15 496.00 0.236 20.78 20 495.00 0.240 21.24 12 -0.46 1.00 1.85 0.00
36 QQQ 513.08 22 Jan '25 6 493.00 0.205 20.93 0 492.00 0.208 20.94 0 -0.01 1.00 1.01 0.00
37 QQQ 513.08 28 Jan '25 12 491.00 0.222 23.91 2 490.00 0.226 24.03 0 -0.12 1.00 1.14 0.00
38 QQQ 513.08 30 Sep '25 257 447.00 0.263 90.23 0 446.00 0.266 90.38 0 -0.15 1.00 1.18 0.00
39 QQQ 513.08 24 Jan '25 8 494.00 0.229 20.64 0 493.00 0.232 20.71 1 -0.07 1.00 1.08 0.00
40 QQQ 513.08 27 Jan '25 11 512.00 0.172 6.71 80 511.00 0.175 7.25 31 -0.54 1.00 2.17 0.00
41 QQQ 513.08 24 Jan '25 8 512.00 0.185 6.19 208 511.00 0.188 6.74 125 -0.55 1.00 2.22 0.00
42 QQQ 513.08 27 Jan '25 11 497.00 0.204 18.26 0 496.00 0.207 18.40 0 -0.14 1.00 1.16 0.00
43 QQQ 513.08 31 Jan '25 15 506.00 0.217 13.08 17 505.00 0.220 13.55 29 -0.47 1.00 1.89 0.00
44 QQQ 513.08 24 Jan '25 8 497.00 0.222 17.95 1 496.00 0.224 18.02 3 -0.07 1.00 1.08 0.00
45 QQQ 513.08 28 Jan '25 12 501.00 0.199 15.18 0 500.00 0.202 15.40 1 -0.22 1.00 1.28 0.00
46 QQQ 513.08 21 Mar '25 64 433.00 0.358 85.37 0 432.00 0.360 85.77 0 -0.40 1.00 1.67 0.00
47 QQQ 513.08 21 Mar '25 64 431.00 0.362 87.28 0 430.00 0.365 87.68 1 -0.40 1.00 1.67 0.00
48 QQQ 513.08 21 Mar '25 64 436.00 0.350 82.52 0 435.00 0.353 82.91 9 -0.39 1.00 1.64 0.00
49 QQQ 513.08 21 Mar '25 64 442.00 0.337 76.83 0 441.00 0.339 77.26 0 -0.43 1.00 1.75 0.00
50 QQQ 513.08 24 Jan '25 8 514.00 0.181 5.06 1,579 513.00 0.183 5.57 748 -0.51 1.00 2.04 0.00
51 QQQ 513.08 31 Jan '25 15 502.00 0.225 15.99 10 501.00 0.228 16.47 2 -0.48 1.00 1.92 0.00
52 QQQ 513.08 21 Jan '25 5 511.00 0.153 4.85 245 510.00 0.155 5.41 432 -0.56 1.00 2.27 0.00
53 QQQ 513.08 21 Mar '25 64 438.00 0.346 80.62 0 437.00 0.348 81.01 0 -0.39 1.00 1.64 0.00
54 QQQ 513.08 31 Jan '25 15 512.00 0.204 9.06 108 511.00 0.207 9.61 46 -0.55 1.00 2.22 0.00
55 QQQ 513.08 24 Jan '25 8 493.00 0.232 21.57 1 492.00 0.235 21.63 0 -0.06 1.00 1.06 0.00
56 QQQ 513.08 7 Feb '25 22 506.00 0.213 14.80 1 505.00 0.216 15.16 26 -0.36 1.00 1.56 0.00
57 QQQ 513.08 31 Mar '25 74 417.00 0.371 100.99 0 416.00 0.373 101.38 0 -0.39 1.00 1.64 0.00
58 QQQ 513.08 21 Mar '25 64 447.00 0.325 72.12 0 446.00 0.328 72.56 0 -0.44 1.00 1.79 0.00
59 QQQ 513.08 31 Mar '25 74 412.00 0.382 105.82 0 411.00 0.385 106.20 0 -0.38 1.00 1.61 0.00
60 QQQ 513.08 31 Mar '25 74 411.00 0.385 106.79 0 410.00 0.387 107.17 0 -0.38 1.00 1.61 0.00
61 QQQ 513.08 21 Mar '25 64 439.00 0.343 79.66 1 438.00 0.346 80.06 0 -0.40 1.00 1.67 0.00
62 QQQ 513.08 24 Jan '25 8 506.00 0.200 10.35 27 505.00 0.202 10.83 76 -0.48 1.00 1.92 0.00
63 QQQ 513.08 31 Mar '25 74 422.00 0.360 96.18 0 421.00 0.362 96.57 0 -0.39 1.00 1.64 0.00
64 QQQ 513.08 28 Jan '25 12 496.00 0.211 19.44 0 495.00 0.213 19.58 0 -0.14 1.00 1.16 0.00
65 QQQ 513.08 27 Jan '25 11 496.00 0.207 19.15 0 495.00 0.209 19.27 0 -0.12 1.00 1.14 0.00
66 QQQ 513.08 23 Jan '25 7 497.00 0.206 17.12 0 496.00 0.208 17.86 1 -0.74 1.00 3.85 0.00
67 QQQ 513.08 22 Jan '25 6 494.00 0.203 19.97 0 493.00 0.205 19.98 0 -0.01 1.00 1.01 0.00
68 QQQ 513.08 23 Jan '25 7 507.00 0.185 8.86 112 506.00 0.187 9.51 9 -0.65 1.00 2.86 0.00
69 QQQ 513.08 24 Jan '25 8 502.00 0.211 13.49 69 501.00 0.213 14.05 2 -0.56 1.00 2.27 0.00
70 QQQ 513.08 31 Mar '25 74 427.00 0.349 91.37 0 426.00 0.351 91.82 0 -0.45 1.00 1.82 0.00
71 QQQ 513.08 31 Mar '25 74 414.00 0.378 103.89 0 413.00 0.380 104.27 0 -0.38 1.00 1.61 0.00
72 QQQ 513.08 27 Jan '25 11 504.00 0.188 12.41 0 503.00 0.190 12.65 0 -0.24 1.00 1.32 0.00
73 QQQ 513.08 27 Jan '25 11 506.00 0.184 10.92 24 505.00 0.187 11.14 6 -0.22 1.00 1.28 0.00
74 QQQ 513.08 31 Mar '25 74 413.00 0.380 104.85 0 412.00 0.382 105.23 0 -0.38 1.00 1.61 0.00
75 QQQ 513.08 31 Mar '25 74 433.00 0.336 85.65 0 432.00 0.338 86.10 0 -0.45 1.00 1.82 0.00
76 QQQ 513.08 21 Mar '25 64 444.00 0.332 74.96 0 443.00 0.335 75.37 0 -0.41 1.00 1.69 0.00
77 QQQ 513.08 31 Mar '25 74 424.00 0.355 94.27 0 423.00 0.358 94.66 0 -0.39 1.00 1.64 0.00
78 QQQ 513.08 31 Mar '25 74 431.00 0.340 87.54 0 430.00 0.342 87.99 0 -0.45 1.00 1.82 0.00
79 QQQ 513.08 31 Mar '25 74 421.00 0.362 97.15 0 420.00 0.364 97.53 0 -0.38 1.00 1.61 0.00
80 QQQ 513.08 31 Mar '25 74 429.00 0.344 89.46 0 428.00 0.347 89.91 0 -0.45 1.00 1.82 0.00
81 QQQ 513.08 31 Mar '25 74 436.00 0.329 82.82 0 435.00 0.332 83.27 0 -0.45 1.00 1.82 0.00
82 QQQ 513.08 31 Mar '25 74 419.00 0.367 99.07 0 418.00 0.369 99.45 0 -0.38 1.00 1.61 0.00
83 QQQ 513.08 22 Jan '25 6 496.00 0.197 18.06 0 495.00 0.199 18.10 33 -0.04 1.00 1.04 0.00
84 QQQ 513.08 31 Mar '25 74 418.00 0.369 100.03 0 417.00 0.371 100.41 0 -0.38 1.00 1.61 0.00
85 QQQ 513.08 21 Jan '25 5 497.00 0.178 16.84 0 496.00 0.181 16.85 8 -0.01 1.00 1.01 0.00
86 QQQ 513.08 7 Feb '25 22 512.00 0.202 10.78 58 511.00 0.205 11.32 95 -0.54 1.00 2.17 0.00
87 QQQ 513.08 21 Mar '25 64 449.00 0.321 70.28 0 448.00 0.323 70.69 0 -0.41 1.00 1.69 0.00
88 QQQ 513.08 31 Mar '25 74 416.00 0.373 101.96 0 415.00 0.376 102.34 0 -0.38 1.00 1.61 0.00
89 QQQ 513.08 31 Mar '25 74 477.00 0.253 45.80 0 476.00 0.255 46.33 0 -0.53 1.00 2.13 0.00
90 QQQ 513.08 21 Mar '25 64 432.00 0.360 86.35 0 431.00 0.362 86.73 0 -0.38 1.00 1.61 0.00
91 QQQ 513.08 29 Jan '25 13 511.00 0.193 8.71 1 510.00 0.195 9.01 2 -0.30 1.00 1.43 0.00
92 QQQ 513.08 24 Jan '25 8 511.00 0.188 6.84 125 510.00 0.190 7.37 722 -0.53 1.00 2.13 0.00
93 QQQ 513.08 31 Mar '25 74 438.00 0.325 80.93 0 437.00 0.327 81.38 0 -0.45 1.00 1.82 0.00
94 QQQ 513.08 31 Mar '25 74 452.00 0.297 67.89 0 451.00 0.299 68.35 0 -0.46 1.00 1.85 0.00
95 QQQ 513.08 21 Mar '25 64 443.00 0.335 75.90 0 442.00 0.337 76.31 0 -0.41 1.00 1.69 0.00
96 QQQ 513.08 28 Jan '25 12 507.00 0.187 10.60 0 506.00 0.189 10.85 5 -0.25 1.00 1.33 0.00
97 QQQ 513.08 31 Mar '25 74 443.00 0.315 76.24 0 442.00 0.317 76.69 0 -0.45 1.00 1.82 0.00
98 QQQ 513.08 21 Mar '25 64 437.00 0.348 81.58 0 436.00 0.350 81.95 0 -0.37 1.00 1.59 0.00
99 QQQ 513.08 27 Jan '25 11 502.00 0.193 14.04 10 501.00 0.195 14.22 1 -0.18 1.00 1.22 0.00
100 QQQ 513.08 31 Mar '25 74 463.00 0.277 57.93 0 462.00 0.279 58.39 0 -0.46 1.00 1.85 0.00
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.