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 January 21, 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 524.80 21.8M 24 Jan '25 3 524.00 C 4.60 4,759 0.72 0.223 0.73%
2 QQQ 524.80 21.8M 23 Jan '25 2 524.00 C 3.82 3,699 0.58 0.222 0.58%
3 QQQ 524.80 21.8M 24 Jan '25 3 525.00 C 3.99 15,101 0.76 0.217 0.80%
4 QQQ 524.80 21.8M 19 Sep '25 241 525.00 C 41.04 31 7.82 0.217 8.52%
5 QQQ 524.80 21.8M 23 Jan '25 2 525.00 C 3.21 6,361 0.61 0.215 0.65%
6 QQQ 524.80 21.8M 31 Jan '25 10 524.00 C 7.82 1,103 1.34 0.215 1.36%
7 QQQ 524.80 21.8M 20 Jun '25 150 524.78 C 30.33 931 5.78 0.215 6.13%
8 QQQ 524.80 21.8M 30 Sep '25 252 524.00 C 40.89 0 7.64 0.213 8.28%
9 QQQ 524.80 21.8M 31 Jan '25 10 525.00 C 7.23 3,129 1.38 0.213 1.44%
10 QQQ 524.80 21.8M 24 Jan '25 3 526.00 C 3.43 4,501 0.65 0.212 0.89%
11 QQQ 524.80 21.8M 30 Sep '25 252 526.00 C 41.05 0 7.82 0.212 8.73%
12 QQQ 524.80 21.8M 19 Dec '25 332 524.78 C 50.83 2 9.68 0.211 10.72%
13 QQQ 524.80 21.8M 30 Jun '25 160 524.00 C 31.39 63 5.83 0.211 6.20%
14 QQQ 524.80 21.8M 30 Jun '25 160 525.00 C 30.77 41 5.86 0.210 6.27%
15 QQQ 524.80 21.8M 30 Jan '25 9 524.00 C 7.24 366 1.23 0.210 1.24%
16 QQQ 524.80 21.8M 31 Jan '25 10 526.00 C 6.66 602 1.27 0.210 1.52%
17 QQQ 524.80 21.8M 7 Feb '25 17 524.00 C 9.82 159 1.72 0.209 1.75%
18 QQQ 524.80 21.8M 30 Jun '25 160 526.00 C 30.14 1 5.74 0.209 6.34%
19 QQQ 524.80 21.8M 23 Jan '25 2 526.00 C 2.66 5,222 0.51 0.209 0.74%
20 QQQ 524.80 21.8M 30 Jan '25 9 525.00 C 6.67 1,768 1.27 0.207 1.33%
21 QQQ 524.80 21.8M 7 Feb '25 17 525.00 C 9.25 354 1.76 0.207 1.83%
22 QQQ 524.80 21.8M 31 Dec '25 344 525.00 C 49.77 0 9.48 0.207 10.52%
23 QQQ 524.80 21.8M 30 Sep '25 252 525.00 C 40.26 0 7.67 0.206 8.35%
24 QQQ 524.80 21.8M 31 Dec '25 344 526.00 C 49.86 2 9.50 0.205 10.75%
25 QQQ 524.80 21.8M 7 Feb '25 17 526.00 C 8.67 415 1.65 0.205 1.91%
26 QQQ 524.80 21.8M 30 Jan '25 9 526.00 C 6.09 270 1.16 0.204 1.41%
27 QQQ 524.80 21.8M 14 Feb '25 24 524.00 C 11.33 230 2.01 0.204 2.05%
28 QQQ 524.80 21.8M 17 Apr '25 86 525.00 C 21.12 381 4.02 0.204 4.23%
29 QQQ 524.80 21.8M 21 Mar '25 59 525.00 C 17.25 2,874 3.29 0.203 3.44%
30 QQQ 524.80 21.8M 16 Jan '26 360 524.78 C 52.62 20 10.02 0.203 11.14%
31 QQQ 524.80 21.8M 29 Jan '25 8 524.00 C 6.63 250 1.11 0.203 1.13%
32 QQQ 524.80 21.8M 14 Feb '25 24 525.00 C 10.73 1,181 2.04 0.202 2.13%
33 QQQ 524.80 21.8M 14 Feb '25 24 526.00 C 10.16 131 1.94 0.200 2.21%
34 QQQ 524.80 21.8M 28 Feb '25 38 524.00 C 13.98 964 2.51 0.200 2.58%
35 QQQ 524.80 21.8M 29 Jan '25 8 525.00 C 6.05 203 1.15 0.200 1.20%
36 QQQ 524.80 21.8M 28 Feb '25 38 525.00 C 13.37 263 2.55 0.199 2.65%
37 QQQ 524.80 21.8M 31 Mar '25 69 525.00 C 18.21 131 3.47 0.198 3.63%
38 QQQ 524.80 21.8M 31 Dec '25 344 524.00 C 50.39 0 9.45 0.198 10.45%
39 QQQ 524.80 21.8M 28 Feb '25 38 526.00 C 12.76 174 2.43 0.197 2.73%
40 QQQ 524.80 21.8M 29 Jan '25 8 526.00 C 5.48 333 1.04 0.197 1.29%
41 QQQ 524.80 21.8M 21 Feb '25 31 525.00 C 11.74 2,107 2.24 0.193 2.33%
42 QQQ 524.80 21.8M 28 Jan '25 7 524.00 C 5.65 979 0.92 0.182 0.93%
43 QQQ 524.80 21.8M 27 Jan '25 6 524.00 C 5.18 1,857 0.83 0.179 0.84%
44 QQQ 524.80 21.8M 28 Jan '25 7 525.00 C 5.05 998 0.96 0.179 1.01%
45 QQQ 524.80 21.8M 28 Jan '25 7 526.00 C 4.49 939 0.86 0.175 1.09%
46 QQQ 524.80 21.8M 27 Jan '25 6 525.00 C 4.58 2,299 0.87 0.175 0.92%
47 QQQ 524.80 21.8M 18 Jun '26 513 524.78 C 66.43 9 12.65 0.175 14.49%
48 QQQ 524.80 21.8M 22 Jan '25 1 526.00 C 1.91 30,974 0.36 0.174 0.59%
49 QQQ 524.80 21.8M 22 Jan '25 1 525.00 C 2.46 51,290 0.47 0.174 0.51%
50 QQQ 524.80 21.8M 22 Jan '25 1 524.00 C 3.10 25,905 0.44 0.174 0.44%
51 QQQ 524.80 21.8M 21 Jan '25 0 526.00 C 0.23 161,472 0.04 0.174 0.27%
52 QQQ 524.80 21.8M 21 Jan '25 0 525.00 C 0.86 241,459 0.16 0.174 0.20%
53 QQQ 524.80 21.8M 21 Jan '25 0 524.00 C 1.73 151,618 0.18 0.174 0.18%
54 QQQ 524.80 21.8M 27 Jan '25 6 526.00 C 4.02 5,168 0.77 0.172 1.00%
55 QQQ 524.80 21.8M 18 Sep '26 605 525.00 C 73.64 1 14.03 0.151 16.37%
56 QQQ 524.80 21.8M 18 Dec '26 696 524.78 C 80.15 2 15.27 0.104 18.02%
57 QQQ 524.80 21.8M 15 Jan '27 724 525.00 C 81.50 26 15.53 0.072 18.43%
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.