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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
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		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QQQ 481.62 4 Apr '25 8 501.00 0.133 19.86 4 502.00 0.189 20.18 5 -0.32 1.00 1.47 0.06
2 QQQ 481.62 17 Dec '27 995 580.00 0.460 107.50 0 610.00 0.504 126.50 2 -19.00 30.00 2.73 0.04
3 QQQ 481.62 7 Apr '25 11 495.00 0.138 15.13 7 496.00 0.170 15.26 108 -0.13 1.00 1.15 0.03
4 QQQ 481.62 17 Dec '27 995 580.00 0.460 107.50 0 600.00 0.486 118.00 8 -10.50 20.00 2.11 0.03
5 QQQ 481.62 25 Apr '25 29 508.00 0.117 27.43 23 509.00 0.136 27.50 2 -0.07 1.00 1.08 0.02
6 QQQ 481.62 15 Jan '27 659 580.00 0.334 102.72 4 590.00 0.351 106.50 0 -3.78 10.00 1.61 0.02
7 QQQ 481.62 3 Apr '25 7 490.00 0.197 10.55 42 491.00 0.209 11.04 25 -0.49 1.00 1.96 0.01
8 QQQ 481.62 17 Dec '27 995 580.00 0.460 107.50 0 590.00 0.472 110.00 0 -2.50 10.00 1.33 0.01
9 QQQ 481.62 30 May '25 64 495.00 0.167 21.83 10 496.00 0.173 21.85 4 -0.02 1.00 1.02 0.01
10 QQQ 481.62 25 Apr '25 29 498.00 0.158 19.75 317 499.00 0.163 19.79 2 -0.04 1.00 1.04 0.01
11 QQQ 481.62 4 Apr '25 8 491.00 0.197 11.94 58 492.00 0.200 12.14 407 -0.20 1.00 1.25 0.00
12 QQQ 481.62 11 Apr '25 15 490.00 0.198 12.80 127 491.00 0.200 12.93 11 -0.13 1.00 1.15 0.00
13 QQQ 481.62 11 Apr '25 15 488.00 0.204 11.87 11 489.00 0.206 11.88 5 -0.01 1.00 1.01 0.00
14 QQQ 481.62 17 Apr '25 21 500.00 0.159 20.37 874 501.00 0.161 20.54 8 -0.17 1.00 1.20 0.00
15 QQQ 481.62 17 Apr '25 21 495.00 0.175 16.83 119 496.00 0.177 16.90 124 -0.07 1.00 1.08 0.00
16 QQQ 481.62 30 Sep '25 187 508.00 0.186 37.90 0 509.00 0.188 37.98 1 -0.08 1.00 1.09 0.00
17 QQQ 481.62 30 Apr '25 34 498.00 0.161 20.20 5 499.00 0.162 20.32 0 -0.12 1.00 1.14 0.00
18 QQQ 481.62 31 Dec '25 279 481.00 0.218 30.41 1 482.00 0.218 30.44 0 -0.03 1.00 1.03 0.00
19 QQQ 481.62 1 Apr '25 5 498.00 0.189 16.64 0 499.00 0.189 16.91 11 -0.27 1.00 1.37  0
20 QQQ 481.62 2 Apr '25 6 501.00 0.189 19.55 0 502.00 0.189 19.67 5 -0.12 1.00 1.14  0
21 QQQ 481.62 1 Apr '25 5 500.00 0.189 18.55 119 501.00 0.189 18.86 4 -0.31 1.00 1.45  0
22 QQQ 481.62 2 May '25 36 493.00 0.176 17.54 3 494.00 0.176 17.71 1 -0.17 1.00 1.20 -0.00
23 QQQ 481.62 2 May '25 36 487.00 0.188 14.31 29 487.50 0.188 14.40 70 -0.09 0.50 1.22 -0.00
24 QQQ 481.62 7 Apr '25 11 486.00 0.200 9.38 126 487.00 0.199 9.50 28 -0.12 1.00 1.14 -0.00
25 QQQ 481.62 2 May '25 36 487.50 0.188 14.55 70 488.00 0.188 14.64 16 -0.09 0.50 1.22 -0.00
26 QQQ 481.62 31 Dec '25 279 483.00 0.218 31.21 0 484.00 0.217 31.24 4 -0.03 1.00 1.03 -0.00
27 QQQ 481.62 31 Dec '25 279 496.00 0.212 36.77 0 497.00 0.211 36.84 0 -0.07 1.00 1.08 -0.00
28 QQQ 481.62 31 Dec '25 279 488.00 0.215 33.24 0 489.00 0.215 33.29 0 -0.05 1.00 1.05 -0.00
29 QQQ 481.62 31 Dec '25 279 490.00 0.214 34.12 11 491.00 0.214 34.17 0 -0.05 1.00 1.05 -0.00
30 QQQ 481.62 31 Dec '25 279 491.00 0.214 34.56 0 492.00 0.214 34.61 0 -0.05 1.00 1.05 -0.00
31 QQQ 481.62 31 Dec '25 279 493.00 0.213 35.44 0 494.00 0.213 35.49 0 -0.05 1.00 1.05 -0.00
32 QQQ 481.62 30 Apr '25 34 485.00 0.190 12.89 326 486.00 0.189 13.22 58 -0.33 1.00 1.49 -0.00
33 QQQ 481.62 30 Sep '25 187 495.00 0.195 31.26 1 496.00 0.195 31.45 0 -0.19 1.00 1.23 -0.00
34 QQQ 481.62 31 Dec '25 279 486.00 0.216 32.41 0 487.00 0.216 32.44 2 -0.03 1.00 1.03 -0.00
35 QQQ 481.62 31 Dec '25 279 495.00 0.212 36.33 0 496.00 0.212 36.37 0 -0.04 1.00 1.04 -0.00
36 QQQ 481.62 31 Dec '25 279 485.00 0.217 32.01 4 486.00 0.216 32.04 0 -0.03 1.00 1.03 -0.00
37 QQQ 481.62 30 Jun '25 95 491.00 0.182 22.38 0 492.00 0.182 22.71 7 -0.33 1.00 1.49 -0.00
38 QQQ 481.62 30 Sep '25 187 506.00 0.188 36.80 0 507.00 0.187 37.05 0 -0.25 1.00 1.33 -0.00
39 QQQ 481.62 30 Sep '25 187 503.00 0.190 35.21 0 504.00 0.189 35.44 0 -0.23 1.00 1.30 -0.00
40 QQQ 481.62 30 Sep '25 187 505.00 0.188 36.27 0 506.00 0.188 36.51 0 -0.24 1.00 1.32 -0.00
41 QQQ 481.62 30 Sep '25 187 496.00 0.195 31.73 0 497.00 0.194 31.93 0 -0.20 1.00 1.25 -0.00
42 QQQ 481.62 30 Sep '25 187 498.00 0.193 32.69 0 499.00 0.192 32.90 0 -0.21 1.00 1.27 -0.00
43 QQQ 481.62 30 Sep '25 187 485.00 0.203 26.86 1 486.00 0.202 27.03 0 -0.17 1.00 1.20 -0.00
44 QQQ 481.62 30 Sep '25 187 488.00 0.200 28.12 8 489.00 0.200 28.29 0 -0.17 1.00 1.20 -0.00
45 QQQ 481.62 30 Sep '25 187 480.00 0.206 24.88 0 481.00 0.206 25.03 2 -0.15 1.00 1.18 -0.00
46 QQQ 481.62 30 Sep '25 187 483.00 0.204 26.05 45 484.00 0.203 26.21 0 -0.16 1.00 1.19 -0.00
47 QQQ 481.62 30 Sep '25 187 486.00 0.202 27.27 0 487.00 0.201 27.44 0 -0.17 1.00 1.20 -0.00
48 QQQ 481.62 30 Sep '25 187 501.00 0.191 34.19 1 502.00 0.190 34.41 1 -0.22 1.00 1.28 -0.00
49 QQQ 481.62 30 Sep '25 187 491.00 0.198 29.43 1 492.00 0.197 29.61 0 -0.18 1.00 1.22 -0.00
50 QQQ 481.62 30 Sep '25 187 481.00 0.206 25.26 2 482.00 0.205 25.41 2 -0.15 1.00 1.18 -0.00
51 QQQ 481.62 31 Dec '25 279 480.00 0.219 30.01 3 481.00 0.218 30.04 1 -0.03 1.00 1.03 -0.00
52 QQQ 481.62 2 May '25 36 482.50 0.197 12.32 15 483.00 0.196 12.40 87 -0.08 0.50 1.19 -0.00
53 QQQ 481.62 30 Sep '25 187 500.00 0.192 33.68 5 501.00 0.191 33.90 1 -0.22 1.00 1.28 -0.00
54 QQQ 481.62 30 Sep '25 187 490.00 0.199 28.98 3 491.00 0.198 29.17 1 -0.19 1.00 1.23 -0.00
55 QQQ 481.62 30 Sep '25 187 493.00 0.197 30.33 2 494.00 0.196 30.52 1 -0.19 1.00 1.23 -0.00
56 QQQ 481.62 2 May '25 36 482.00 0.198 12.12 12 482.50 0.197 12.19 15 -0.07 0.50 1.16 -0.00
57 QQQ 481.62 2 May '25 36 483.00 0.196 12.53 87 484.00 0.195 12.82 47 -0.29 1.00 1.41 -0.00
58 QQQ 481.62 17 Apr '25 21 480.00 0.211 8.90 7,289 481.00 0.210 9.23 1,808 -0.33 1.00 1.49 -0.00
59 QQQ 481.62 25 Apr '25 29 493.00 0.176 16.58 180 494.00 0.175 16.70 101 -0.12 1.00 1.14 -0.00
60 QQQ 481.62 30 Jun '25 95 493.00 0.180 23.34 18 494.00 0.179 23.65 4 -0.31 1.00 1.45 -0.00
61 QQQ 481.62 30 Jun '25 95 483.00 0.192 18.88 53 484.00 0.191 19.16 21 -0.28 1.00 1.39 -0.00
62 QQQ 481.62 30 Jun '25 95 485.00 0.190 19.71 25 486.00 0.189 20.00 5 -0.29 1.00 1.41 -0.00
63 QQQ 481.62 30 Jun '25 95 486.00 0.189 20.13 5 487.00 0.188 20.43 1 -0.30 1.00 1.43 -0.00
64 QQQ 481.62 30 Jun '25 95 496.00 0.177 24.85 50 497.00 0.175 25.18 153 -0.33 1.00 1.49 -0.00
65 QQQ 481.62 30 Jun '25 95 488.00 0.186 21.01 7 489.00 0.185 21.32 2 -0.31 1.00 1.45 -0.00
66 QQQ 481.62 30 Jun '25 95 495.00 0.178 24.34 22 496.00 0.177 24.66 50 -0.32 1.00 1.47 -0.00
67 QQQ 481.62 30 May '25 64 480.00 0.197 14.74 92 481.00 0.195 15.01 13 -0.27 1.00 1.37 -0.00
68 QQQ 481.62 30 May '25 64 490.00 0.182 19.04 25 491.00 0.181 19.40 0 -0.36 1.00 1.56 -0.00
69 QQQ 481.62 30 May '25 64 485.00 0.190 16.77 86 486.00 0.188 17.08 33 -0.31 1.00 1.45 -0.00
70 QQQ 481.62 11 Apr '25 15 486.00 0.207 10.68 92 487.00 0.206 10.85 56 -0.17 1.00 1.20 -0.00
71 QQQ 481.62 30 Apr '25 34 500.00 0.159 21.57 36 501.00 0.157 21.66 0 -0.09 1.00 1.10 -0.00
72 QQQ 481.62 9 Apr '25 13 485.00 0.206 9.32 146 486.00 0.204 9.63 49 -0.31 1.00 1.45 -0.00
73 QQQ 481.62 30 May '25 64 488.00 0.185 18.11 21 489.00 0.184 18.44 5 -0.33 1.00 1.49 -0.00
74 QQQ 481.62 30 May '25 64 486.00 0.188 17.21 33 487.00 0.187 17.52 10 -0.31 1.00 1.45 -0.00
75 QQQ 481.62 30 Jun '25 95 481.00 0.195 18.09 4 482.00 0.193 18.35 20 -0.26 1.00 1.35 -0.00
76 QQQ 481.62 30 May '25 64 483.00 0.193 15.94 51 484.00 0.191 16.22 8 -0.28 1.00 1.39 -0.00
77 QQQ 481.62 25 Apr '25 29 486.00 0.189 12.65 83 487.00 0.188 13.01 99 -0.36 1.00 1.56 -0.00
78 QQQ 481.62 30 May '25 64 491.00 0.181 19.54 0 492.00 0.180 19.89 0 -0.35 1.00 1.54 -0.00
79 QQQ 481.62 30 Apr '25 34 480.00 0.199 10.82 1,342 481.00 0.197 11.10 319 -0.28 1.00 1.39 -0.00
80 QQQ 481.62 2 May '25 36 481.00 0.200 11.71 27 482.00 0.198 11.99 12 -0.28 1.00 1.39 -0.00
81 QQQ 481.62 2 May '25 36 480.00 0.202 11.32 464 481.00 0.200 11.59 27 -0.27 1.00 1.37 -0.00
82 QQQ 481.62 17 Apr '25 21 485.00 0.200 11.04 3,452 486.00 0.198 11.43 227 -0.39 1.00 1.64 -0.00
83 QQQ 481.62 30 Jun '25 95 490.00 0.184 21.91 40 491.00 0.182 22.24 0 -0.33 1.00 1.49 -0.00
84 QQQ 481.62 17 Apr '25 21 488.00 0.193 12.63 196 489.00 0.191 12.76 72 -0.13 1.00 1.15 -0.00
85 QQQ 481.62 30 Jun '25 95 480.00 0.196 17.71 141 481.00 0.195 17.96 4 -0.25 1.00 1.33 -0.00
86 QQQ 481.62 30 Apr '25 34 481.00 0.197 11.23 319 482.00 0.196 11.50 141 -0.27 1.00 1.37 -0.00
87 QQQ 481.62 30 Apr '25 34 483.00 0.194 12.05 80 484.00 0.192 12.34 96 -0.29 1.00 1.41 -0.00
88 QQQ 481.62 9 Apr '25 13 480.00 0.218 7.12 88 481.00 0.216 7.46 36 -0.34 1.00 1.52 -0.00
89 QQQ 481.62 25 Apr '25 29 483.00 0.196 11.31 494 484.00 0.194 11.64 371 -0.33 1.00 1.49 -0.00
90 QQQ 481.62 25 Apr '25 29 481.00 0.200 10.49 45 482.00 0.198 10.79 61 -0.30 1.00 1.43 -0.00
91 QQQ 481.62 11 Apr '25 15 480.00 0.222 7.85 1,735 481.00 0.220 8.18 182 -0.33 1.00 1.49 -0.00
92 QQQ 481.62 30 May '25 64 481.00 0.195 15.13 13 482.00 0.193 15.40 71 -0.27 1.00 1.37 -0.00
93 QQQ 481.62 3 Apr '25 7 481.00 0.228 5.81 264 482.00 0.226 6.17 1,073 -0.36 1.00 1.56 -0.00
94 QQQ 481.62 25 Apr '25 29 488.00 0.187 13.81 135 489.00 0.185 13.88 29 -0.07 1.00 1.08 -0.00
95 QQQ 481.62 8 Apr '25 12 485.00 0.206 9.04 65 486.00 0.204 9.33 107 -0.29 1.00 1.41 -0.00
96 QQQ 481.62 8 Apr '25 12 480.00 0.218 6.84 507 481.00 0.216 7.17 79 -0.33 1.00 1.49 -0.00
97 QQQ 481.62 11 Apr '25 15 483.00 0.215 9.10 117 484.00 0.212 9.47 195 -0.37 1.00 1.59 -0.00
98 QQQ 481.62 7 Apr '25 11 480.00 0.218 6.50 1,080 481.00 0.216 6.84 41 -0.34 1.00 1.52 -0.00
99 QQQ 481.62 7 Apr '25 11 481.00 0.216 6.91 41 482.00 0.213 7.26 217 -0.35 1.00 1.54 -0.00
100 QQQ 481.62 8 Apr '25 12 481.00 0.216 7.24 79 482.00 0.214 7.59 59 -0.35 1.00 1.54 -0.00
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.