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

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 2, 2025. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 QQQ 488.83 20 Jun '25 49 400.00 0.460 94.62 10 0.356 1.50 15,665 19.66 0.82 96.12
2 QQQ 488.83 20 Jun '25 49 399.78 0.452 94.80 7 0.356 1.49 199 19.70 0.81 96.29
3 QQQ 488.83 30 Jun '25 59 395.00 0.447 99.75 2 0.354 1.78 2,585 20.77 0.80 101.53
4 QQQ 488.83 6 Jun '25 35 420.00 0.440 74.13 1 0.339 1.53 369 15.48 0.78 75.66
5 QQQ 488.83 30 Jun '25 59 400.00 0.411 94.24 14 0.346 2.00 1,029 19.69 0.76 96.24
6 QQQ 488.83 20 Jun '25 49 414.78 0.415 79.72 4 0.332 2.17 233 16.75 0.75 81.89
7 QQQ 488.83 18 Jul '25 77 400.00 0.401 96.15 4 0.338 3.06 1,076 20.30 0.74 99.21
8 QQQ 488.83 20 Jun '25 49 420.00 0.409 75.10 17 0.324 2.49 6,155 15.87 0.73 77.59
9 QQQ 488.83 20 Jun '25 49 424.78 0.412 71.44 2 0.316 2.83 394 15.19 0.73 74.27
10 QQQ 488.83 20 Jun '25 49 419.78 0.403 75.10 1 0.324 2.48 39 15.87 0.73 77.58
11 QQQ 488.83 31 Jul '25 90 400.00 0.393 97.49 1 0.333 3.81 158 20.72 0.73 101.30
12 QQQ 488.83 18 Jul '25 77 405.00 0.391 91.51 2 0.331 3.39 625 19.41 0.72 94.90
13 QQQ 488.83 30 Jun '25 59 410.00 0.389 84.79 1 0.332 2.53 237 17.86 0.72 87.32
14 QQQ 488.83 15 Aug '25 105 395.00 0.387 103.66 2 0.334 4.26 15 22.08 0.72 107.92
15 QQQ 488.83 15 Aug '25 105 400.00 0.389 99.10 1 0.328 4.66 238 21.23 0.72 103.76
16 QQQ 488.83 20 Jun '25 49 425.00 0.394 70.61 1 0.316 2.85 2,509 15.03 0.71 73.46
17 QQQ 488.83 18 Jul '25 77 410.00 0.383 86.92 1 0.325 3.77 1,460 18.55 0.71 90.69
18 QQQ 488.83 30 Jun '25 59 415.00 0.379 80.13 6 0.325 2.85 171 16.98 0.70 82.98
19 QQQ 488.83 15 Aug '25 105 405.00 0.381 94.60 1 0.322 5.11 94 20.40 0.70 99.71
20 QQQ 488.83 20 Jun '25 49 430.00 0.382 66.04 28 0.309 3.28 10,535 14.18 0.69 69.32
21 QQQ 488.83 20 Jun '25 49 429.78 0.377 65.76 11 0.309 3.23 526 14.11 0.69 68.99
22 QQQ 488.83 18 Jul '25 77 420.00 0.374 77.69 17 0.312 4.65 489 16.84 0.69 82.34
23 QQQ 488.83 15 Aug '25 105 415.00 0.364 85.71 3 0.310 6.13 107 18.79 0.67 91.84
24 QQQ 488.83 20 Jun '25 49 435.00 0.371 61.63 1 0.301 3.72 8,681 13.37 0.67 65.35
25 QQQ 488.83 6 Jun '25 35 441.00 0.366 53.80 2 0.303 2.92 1 11.60 0.67 56.72
26 QQQ 488.83 20 Jun '25 49 439.78 0.374 57.45 14 0.294 4.22 668 12.62 0.67 61.67
27 QQQ 488.83 31 Jul '25 90 425.00 0.364 75.04 2 0.303 6.16 25 16.61 0.67 81.20
28 QQQ 488.83 30 Jun '25 59 425.00 0.357 70.93 14 0.310 3.62 68 15.25 0.67 74.55
29 QQQ 488.83 18 Jul '25 77 425.00 0.358 73.41 1 0.305 5.17 412 16.08 0.66 78.58
30 QQQ 488.83 20 Jun '25 49 434.78 0.362 61.28 10 0.302 3.69 519 13.29 0.66 64.97
31 QQQ 488.83 15 Aug '25 105 425.00 0.350 77.02 1 0.299 7.36 84 17.26 0.65 84.38
32 QQQ 488.83 18 Jul '25 77 430.00 0.344 68.83 19 0.299 5.74 1,529 15.25 0.64 74.57
33 QQQ 488.83 20 Jun '25 49 445.00 0.357 52.57 32 0.286 4.86 826 11.75 0.64 57.43
34 QQQ 488.83 20 Jun '25 49 440.00 0.349 57.26 31 0.294 4.25 16,038 12.58 0.64 61.51
35 QQQ 488.83 31 Jul '25 90 430.00 0.343 70.63 3 0.297 6.82 11 15.84 0.64 77.45
36 QQQ 488.83 30 Jun '25 59 437.00 0.346 60.17 2 0.293 4.85 1 13.30 0.64 65.02
37 QQQ 488.83 6 Jun '25 35 450.00 0.351 45.72 2 0.287 3.87 673 10.14 0.64 49.59
38 QQQ 488.83 30 Jun '25 59 435.00 0.341 61.92 16 0.296 4.63 48 13.61 0.64 66.55
39 QQQ 488.83 15 Aug '25 105 430.00 0.342 72.72 2 0.294 8.06 240 16.53 0.64 80.78
40 QQQ 488.83 6 Jun '25 35 449.00 0.347 46.62 1 0.288 3.75 27 10.30 0.63 50.37
41 QQQ 488.83 20 Jun '25 49 444.78 0.347 52.75 23 0.287 4.83 106 11.78 0.63 57.58
42 QQQ 488.83 18 Jul '25 77 435.00 0.339 64.69 22 0.293 6.39 352 14.54 0.63 71.08
43 QQQ 488.83 29 Aug '25 119 435.00 0.342 70.50 13 0.287 9.92 9 16.45 0.63 80.42
44 QQQ 488.83 31 Jul '25 90 435.00 0.337 66.50 4 0.291 7.54 12 15.15 0.63 74.04
45 QQQ 488.83 18 Jul '25 77 440.00 0.340 60.44 14 0.287 7.11 1,897 13.82 0.63 67.55
46 QQQ 488.83 6 Jun '25 35 451.00 0.342 44.88 1 0.285 3.99 4 10.00 0.63 48.87
47 QQQ 488.83 30 Jun '25 59 434.00 0.324 62.83 1 0.298 4.51 102 13.78 0.62 67.34
48 QQQ 488.83 15 Aug '25 105 435.00 0.332 68.57 4 0.288 8.83 27 15.83 0.62 77.40
49 QQQ 488.83 30 Jun '25 59 440.00 0.329 57.43 3 0.289 5.23 316 12.82 0.62 62.66
50 QQQ 488.83 6 Jun '25 35 454.00 0.335 42.30 2 0.280 4.38 106 9.55 0.61 46.68
51 QQQ 488.83 15 Aug '25 105 440.00 0.330 64.25 35 0.283 9.67 109 15.12 0.61 73.92
52 QQQ 488.83 20 Jun '25 49 449.78 0.333 48.10 1 0.279 5.52 339 10.97 0.61 53.62
53 QQQ 488.83 30 Jun '25 59 442.00 0.325 55.64 1 0.287 5.49 3 12.51 0.61 61.13
54 QQQ 488.83 6 Jun '25 35 453.00 0.329 43.15 2 0.283 4.25 43 9.70 0.61 47.40
55 QQQ 488.83 20 Jun '25 49 450.00 0.333 47.89 156 0.279 5.57 13,867 10.94 0.61 53.46
56 QQQ 488.83 29 Aug '25 119 440.00 0.329 66.23 10 0.283 10.81 19 15.76 0.61 77.04
57 QQQ 488.83 31 Jul '25 90 443.00 0.328 59.79 1 0.282 8.83 0 14.04 0.61 68.62
58 QQQ 488.83 30 Jun '25 59 443.00 0.324 54.75 1 0.285 5.63 5 12.35 0.61 60.38
59 QQQ 488.83 31 Jul '25 90 445.00 0.327 58.17 3 0.280 9.19 23 13.78 0.61 67.36
60 QQQ 488.83 18 Jul '25 77 445.00 0.324 56.26 18 0.281 7.91 4,175 13.13 0.60 64.17
61 QQQ 488.83 15 Aug '25 105 445.00 0.327 60.40 12 0.277 10.59 15 14.52 0.60 70.99
62 QQQ 488.83 30 Jun '25 59 445.00 0.321 53.03 84 0.283 5.91 77 12.06 0.60 58.94
63 QQQ 488.83 29 Aug '25 119 445.00 0.325 62.45 2 0.276 11.76 15 15.18 0.60 74.21
64 QQQ 488.83 30 Jun '25 59 444.00 0.317 53.89 1 0.284 5.76 52 12.20 0.60 59.65
65 QQQ 488.83 20 Jun '25 49 454.78 0.328 44.31 33 0.272 6.30 123 10.35 0.60 50.61
66 QQQ 488.83 20 Jun '25 49 455.00 0.328 44.11 17 0.271 6.34 755 10.32 0.60 50.45
67 QQQ 488.83 30 Jun '25 59 446.00 0.319 52.16 2 0.281 6.05 37 11.91 0.60 58.21
68 QQQ 488.83 6 Jun '25 35 458.00 0.325 38.91 2 0.274 4.98 19 8.98 0.60 43.89
69 QQQ 488.83 18 Jul '25 77 450.00 0.323 52.21 6 0.274 8.79 3,784 12.48 0.60 61.00
70 QQQ 488.83 6 Jun '25 35 459.00 0.326 37.77 2 0.271 5.13 1 8.78 0.60 42.90
71 QQQ 488.83 30 Jun '25 59 451.00 0.316 47.98 2 0.274 6.84 6 11.21 0.59 54.82
72 QQQ 488.83 15 Aug '25 105 450.00 0.318 56.23 67 0.272 11.59 202 13.87 0.59 67.82
73 QQQ 488.83 29 Aug '25 119 450.00 0.319 58.53 1 0.271 12.80 34 14.59 0.59 71.33
74 QQQ 488.83 31 Jul '25 90 450.00 0.317 54.14 5 0.273 10.11 164 13.14 0.59 64.25
75 QQQ 488.83 30 Jun '25 59 450.00 0.314 48.81 19 0.276 6.68 3,143 11.35 0.59 55.49
76 QQQ 488.83 30 Jun '25 59 449.00 0.312 49.65 4 0.277 6.51 20 11.49 0.59 56.16
77 QQQ 488.83 6 Jun '25 35 461.00 0.320 36.46 1 0.269 5.48 40 8.58 0.59 41.94
78 QQQ 488.83 31 Jul '25 90 451.00 0.316 53.34 1 0.272 10.32 2 13.02 0.59 63.66
79 QQQ 488.83 6 Jun '25 35 460.00 0.318 36.81 5 0.270 5.29 959 8.61 0.59 42.10
80 QQQ 488.83 30 Jun '25 59 453.00 0.316 46.52 1 0.271 7.18 15 10.99 0.59 53.70
81 QQQ 488.83 20 Jun '25 49 460.00 0.319 40.18 106 0.264 7.23 5,127 9.70 0.58 47.41
82 QQQ 488.83 18 Jul '25 77 455.00 0.312 47.91 26 0.268 9.76 2,216 11.80 0.58 57.67
83 QQQ 488.83 13 Jun '25 42 460.00 0.312 38.21 1 0.267 6.33 97 9.11 0.58 44.54
84 QQQ 488.83 30 Jun '25 59 455.00 0.310 44.69 13 0.269 7.53 262 10.68 0.58 52.22
85 QQQ 488.83 15 Aug '25 105 455.00 0.311 52.35 8 0.266 12.68 221 13.30 0.58 65.03
86 QQQ 488.83 29 Aug '25 119 455.00 0.311 54.68 8 0.266 13.95 46 14.04 0.58 68.63
87 QQQ 488.83 6 Jun '25 35 463.00 0.311 34.41 4 0.265 5.82 22 8.23 0.58 40.23
88 QQQ 488.83 20 Jun '25 49 459.78 0.312 40.19 10 0.264 7.19 36 9.69 0.58 47.38
89 QQQ 488.83 30 Jun '25 59 457.00 0.307 43.06 1 0.266 7.91 63 10.43 0.57 50.97
90 QQQ 488.83 6 Jun '25 35 464.00 0.308 33.54 2 0.264 6.01 76 8.09 0.57 39.55
91 QQQ 488.83 6 Jun '25 35 465.00 0.306 32.69 10 0.261 6.20 320 7.96 0.57 38.89
92 QQQ 488.83 29 Aug '25 119 460.00 0.306 50.92 1 0.261 15.17 215 13.52 0.57 66.09
93 QQQ 488.83 31 Jul '25 90 460.00 0.305 46.35 5 0.262 12.27 77 11.99 0.57 58.62
94 QQQ 488.83 18 Jul '25 77 460.00 0.304 44.13 55 0.262 10.85 1,028 11.25 0.57 54.98
95 QQQ 488.83 15 Aug '25 105 460.00 0.303 48.57 65 0.261 13.86 271 12.77 0.56 62.43
96 QQQ 488.83 30 Jun '25 59 460.00 0.301 40.65 53 0.261 8.50 2,835 10.05 0.56 49.15
97 QQQ 488.83 20 Jun '25 49 464.78 0.304 35.68 8 0.256 8.20 1,021 8.98 0.56 43.88
98 QQQ 488.83 20 Jun '25 49 465.00 0.304 35.50 60 0.256 8.25 624 8.95 0.56 43.75
99 QQQ 488.83 6 Jun '25 35 467.00 0.302 31.05 3 0.257 6.60 6 7.70 0.56 37.65
100 QQQ 488.83 30 Jun '25 59 461.00 0.299 39.88 5 0.259 8.71 2 9.94 0.56 48.59
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.