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

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from May 27, 2025. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 QQQ 521.22 46.2M 30 May '25 3 660.00 C  0 10 0.00 0.828 26.63%
2 QQQ 521.22 46.2M 30 May '25 3 655.00 C  0 0 0.00 0.804 25.67%
3 QQQ 521.22 46.2M 30 May '25 3 650.00 C  0 0 0.00 0.779 24.71%
4 QQQ 521.22 46.2M 30 May '25 3 645.00 C  0 0 0.00 0.754 23.75%
5 QQQ 521.22 46.2M 30 May '25 3 640.00 C  0 0 0.00 0.730 22.79%
6 QQQ 521.22 46.2M 30 May '25 3 635.00 C  0 0 0.00 0.704 21.83%
7 QQQ 521.22 46.2M 30 May '25 3 630.00 C  0 0 0.00 0.678 20.87%
8 QQQ 521.22 46.2M 30 May '25 3 625.00 C  0 0 0.00 0.652 19.91%
9 QQQ 521.22 46.2M 30 May '25 3 620.00 C  0 0 0.00 0.626 18.95%
10 QQQ 521.22 46.2M 30 May '25 3 615.00 C  0 0 0.00 0.599 17.99%
11 QQQ 521.22 46.2M 30 May '25 3 610.00 C  0 0 0.00 0.572 17.03%
12 QQQ 521.22 46.2M 30 May '25 3 605.00 C  0 0 0.00 0.545 16.07%
13 QQQ 521.22 46.2M 29 May '25 2 585.00 C  0 0 0.00 0.529 12.24%
14 QQQ 521.22 46.2M 30 May '25 3 600.00 C  0 20 0.00 0.518 15.11%
15 QQQ 521.22 46.2M 29 May '25 2 580.00 C  0 0 0.00 0.494 11.28%
16 QQQ 521.22 46.2M 30 May '25 3 595.00 C  0 0 0.00 0.489 14.16%
17 QQQ 521.22 46.2M 30 May '25 3 590.00 C  0 0 0.00 0.461 13.20%
18 QQQ 521.22 46.2M 29 May '25 2 575.00 C  0 0 0.00 0.457 10.32%
19 QQQ 521.22 46.2M 30 May '25 3 585.00 C  0 0 0.00 0.432 12.24%
20 QQQ 521.22 46.2M 20 Jun '25 24 745.00 C  0 0 0.00 0.427 42.93%
21 QQQ 521.22 46.2M 29 May '25 2 570.00 C  0 0 0.00 0.420 9.36%
22 QQQ 521.22 46.2M 20 Jun '25 24 740.00 C  0 0 0.00 0.419 41.97%
23 QQQ 521.22 46.2M 20 Jun '25 24 735.00 C  0 0 0.00 0.412 41.02%
24 QQQ 521.22 46.2M 20 Jun '25 24 730.00 C  0 0 0.00 0.405 40.06%
25 QQQ 521.22 46.2M 30 May '25 3 580.00 C  0 10 0.00 0.403 11.28%
26 QQQ 521.22 46.2M 20 Jun '25 24 725.00 C  0 0 0.00 0.397 39.10%
27 QQQ 521.22 46.2M 20 Jun '25 24 720.00 C  0 0 0.00 0.389 38.14%
28 QQQ 521.22 46.2M 2 Jun '25 6 605.00 C  0 0 0.00 0.386 16.07%
29 QQQ 521.22 46.2M 29 May '25 2 565.00 C  0 0 0.00 0.383 8.40%
30 QQQ 521.22 46.2M 20 Jun '25 24 715.00 C  0 0 0.00 0.382 37.18%
31 QQQ 521.22 46.2M 20 Jun '25 24 710.00 C  0 0 0.00 0.374 36.22%
32 QQQ 521.22 46.2M 30 May '25 3 575.00 C  0 0 0.00 0.373 10.32%
33 QQQ 521.22 46.2M 29 May '25 2 563.00 C  0 0 0.00 0.368 8.02%
34 QQQ 521.22 46.2M 20 Jun '25 24 705.00 C  0 318 0.00 0.366 35.26%
35 QQQ 521.22 46.2M 2 Jun '25 6 600.00 C  0 0 0.00 0.366 15.11%
36 QQQ 521.22 46.2M 29 May '25 2 562.00 C  0 0 0.00 0.360 7.82%
37 QQQ 521.22 46.2M 20 Jun '25 24 700.00 C  0 0 0.00 0.358 34.30%
38 QQQ 521.22 46.2M 29 May '25 2 561.00 C  0 0 0.00 0.352 7.63%
39 QQQ 521.22 46.2M 20 Jun '25 24 695.00 C  0 0 0.00 0.350 33.34%
40 QQQ 521.22 46.2M 2 Jun '25 6 595.00 C  0 0 0.00 0.346 14.16%
41 QQQ 521.22 46.2M 29 May '25 2 560.00 C  0 0 0.00 0.345 7.44%
42 QQQ 521.22 46.2M 30 May '25 3 570.00 C  0 1 0.00 0.343 9.36%
43 QQQ 521.22 46.2M 6 Jun '25 10 620.00 C  0 0 0.00 0.343 18.95%
44 QQQ 521.22 46.2M 20 Jun '25 24 690.00 C  0 0 0.00 0.343 32.38%
45 QQQ 521.22 46.2M 30 May '25 3 569.00 C  0 0 0.00 0.337 9.17%
46 QQQ 521.22 46.2M 20 Jun '25 24 685.00 C  0 0 0.00 0.334 31.42%
47 QQQ 521.22 46.2M 30 May '25 3 568.00 C  0 0 0.00 0.331 8.98%
48 QQQ 521.22 46.2M 6 Jun '25 10 615.00 C  0 1 0.00 0.328 17.99%
49 QQQ 521.22 46.2M 20 Jun '25 24 680.00 C  0 2,016 0.00 0.326 30.46%
50 QQQ 521.22 46.2M 2 Jun '25 6 590.00 C  0 0 0.00 0.326 13.20%
51 QQQ 521.22 46.2M 30 May '25 3 567.00 C  0 2 0.00 0.325 8.78%
52 QQQ 521.22 46.2M 30 May '25 3 566.00 C  0 0 0.00 0.319 8.59%
53 QQQ 521.22 46.2M 20 Jun '25 24 675.00 C  0 2,014 0.00 0.318 29.50%
54 QQQ 521.22 46.2M 4 Jun '25 8 600.00 C  0 0 0.00 0.317 15.11%
55 QQQ 521.22 46.2M 29 May '25 2 556.00 C  0 0 0.00 0.314 6.67%
56 QQQ 521.22 46.2M 30 May '25 3 565.00 C  0 1 0.00 0.313 8.40%
57 QQQ 521.22 46.2M 20 Jun '25 24 670.00 C  0 492 0.00 0.310 28.54%
58 QQQ 521.22 46.2M 2 Jun '25 6 585.00 C  0 0 0.00 0.306 12.24%
59 QQQ 521.22 46.2M 29 May '25 2 555.00 C  0 16 0.00 0.305 6.48%
60 QQQ 521.22 46.2M 30 Jun '25 34 690.00 C 0.01 539 0.00 0.304 32.38%
61 QQQ 521.22 46.2M 20 Jun '25 24 660.00 C 0.01 0 0.00 0.303 26.63%
62 QQQ 521.22 46.2M 3 Jun '25 7 590.00 C  0 0 0.00 0.302 13.20%
63 QQQ 521.22 46.2M 20 Jun '25 24 665.00 C  0 0 0.00 0.301 27.59%
64 QQQ 521.22 46.2M 30 May '25 3 563.00 C  0 0 0.00 0.300 8.02%
65 QQQ 521.22 46.2M 20 Jun '25 24 655.00 C 0.01 0 0.00 0.294 25.67%
66 QQQ 521.22 46.2M 30 Jun '25 34 685.00 C  0 0 0.00 0.290 31.42%
67 QQQ 521.22 46.2M 30 Jun '25 34 680.00 C 0.01 0 0.00 0.290 30.47%
68 QQQ 521.22 46.2M 30 May '25 3 561.00 C  0 75 0.00 0.288 7.63%
69 QQQ 521.22 46.2M 30 May '25 3 559.00 C 0.01 0 0.00 0.286 7.25%
70 QQQ 521.22 46.2M 29 May '25 2 551.00 C 0.01 1 0.00 0.285 5.72%
71 QQQ 521.22 46.2M 2 Jun '25 6 580.00 C  0 0 0.00 0.285 11.28%
72 QQQ 521.22 46.2M 20 Jun '25 24 650.00 C 0.01 20 0.00 0.285 24.71%
73 QQQ 521.22 46.2M 6 Jun '25 10 600.00 C  0 0 0.00 0.283 15.11%
74 QQQ 521.22 46.2M 3 Jun '25 7 585.00 C  0 0 0.00 0.283 12.24%
75 QQQ 521.22 46.2M 30 Jun '25 34 675.00 C 0.01 0 0.00 0.283 29.51%
76 QQQ 521.22 46.2M 20 Jun '25 24 645.00 C 0.01 0 0.00 0.283 23.75%
77 QQQ 521.22 46.2M 4 Jun '25 8 590.00 C  0 0 0.00 0.282 13.20%
78 QQQ 521.22 46.2M 29 May '25 2 552.00 C  0 2 0.00 0.282 5.91%
79 QQQ 521.22 46.2M 30 May '25 3 560.00 C  0 79 0.00 0.281 7.44%
80 QQQ 521.22 46.2M 30 May '25 3 558.00 C 0.01 11 0.00 0.280 7.06%
81 QQQ 521.22 46.2M 6 Jun '25 10 595.00 C 0.01 0 0.00 0.278 14.16%
82 QQQ 521.22 46.2M 29 May '25 2 550.00 C 0.01 38 0.00 0.277 5.52%
83 QQQ 521.22 46.2M 30 Jun '25 34 670.00 C 0.01 0 0.00 0.275 28.55%
84 QQQ 521.22 46.2M 30 May '25 3 557.00 C 0.01 10 0.00 0.273 6.87%
85 QQQ 521.22 46.2M 6 Jun '25 10 590.00 C 0.01 0 0.00 0.269 13.20%
86 QQQ 521.22 46.2M 29 May '25 2 549.00 C 0.01 28 0.00 0.269 5.33%
87 QQQ 521.22 46.2M 30 Jun '25 34 665.00 C 0.01 0 0.00 0.268 27.59%
88 QQQ 521.22 46.2M 20 Jun '25 24 640.00 C 0.01 0 0.00 0.267 22.79%
89 QQQ 521.22 46.2M 3 Jun '25 7 580.00 C  0 0 0.00 0.264 11.28%
90 QQQ 521.22 46.2M 20 Jun '25 24 635.00 C 0.01 1 0.00 0.264 21.83%
91 QQQ 521.22 46.2M 30 Jun '25 34 660.00 C 0.01 0 0.00 0.260 26.63%
92 QQQ 521.22 46.2M 29 May '25 2 548.00 C 0.01 44 0.00 0.260 5.14%
93 QQQ 521.22 46.2M 29 May '25 2 547.00 C 0.01 25 0.00 0.260 4.95%
94 QQQ 521.22 46.2M 30 May '25 3 555.00 C 0.01 509 0.00 0.260 6.48%
95 QQQ 521.22 46.2M 30 Jun '25 34 655.00 C 0.01 0 0.00 0.258 25.67%
96 QQQ 521.22 46.2M 29 May '25 2 546.00 C 0.02 112 0.00 0.258 4.76%
97 QQQ 521.22 46.2M 4 Jun '25 8 580.00 C 0.01 1 0.00 0.256 11.28%
98 QQQ 521.22 46.2M 20 Jun '25 24 630.00 C 0.01 0 0.00 0.254 20.87%
99 QQQ 521.22 46.2M 30 Jun '25 34 650.00 C 0.01 0 0.00 0.254 24.71%
100 QQQ 521.22 46.2M 3 Jun '25 7 575.00 C 0.01 0 0.00 0.254 10.32%
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.