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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
     
Data is delayed from March 6, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Short Call Long Call Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 QQQ 438.79 6 Mar '24 399.00 0.161 39.75 0 17 May '24 399.78 0.270 45.77 0 -6.02 0.78 0.11
2 QQQ 438.79 6 Mar '24 409.00 0.161 29.75 1 17 May '24 409.78 0.249 37.14 0 -7.39 0.78 0.09
3 QQQ 438.79 7 Mar '24 414.00 0.161 24.97 0 17 May '24 414.78 0.240 33.02 0 -8.05 0.78 0.08
4 QQQ 438.79 7 Mar '24 419.00 0.161 19.98 2 17 May '24 419.78 0.232 29.07 4 -9.09 0.78 0.07
5 QQQ 438.79 6 Mar '24 419.00 0.161 19.76 0 17 May '24 419.78 0.232 29.07 4 -9.31 0.78 0.07
6 QQQ 438.79 6 Mar '24 424.00 0.161 14.75 12 17 May '24 424.78 0.223 25.30 3 -10.55 0.78 0.06
7 QQQ 438.79 7 Mar '24 424.00 0.161 14.99 0 17 May '24 424.78 0.223 25.30 3 -10.31 0.78 0.06
8 QQQ 438.79 6 Mar '24 429.00 0.161 9.76 279 17 May '24 429.78 0.214 21.75 2 -11.99 0.78 0.05
9 QQQ 438.79 7 Mar '24 429.00 0.161 10.03 124 17 May '24 429.78 0.214 21.75 2 -11.72 0.78 0.05
10 QQQ 438.79 7 Mar '24 434.00 0.161 5.34 668 17 May '24 434.78 0.207 18.45 12 -13.11 0.78 0.05
11 QQQ 438.79 6 Mar '24 434.00 0.161 4.76 1,562 17 May '24 434.78 0.207 18.45 12 -13.69 0.78 0.05
12 QQQ 438.79 6 Mar '24 439.00 0.161 0.08 131,237 17 May '24 439.78 0.200 15.48 97 -15.40 0.78 0.04
13 QQQ 438.79 7 Mar '24 439.00 0.161 1.76 29,001 17 May '24 439.78 0.200 15.48 97 -13.72 0.78 0.04
14 QQQ 438.79 11 Mar '24 439.00 0.167 3.33 2,889 17 May '24 439.78 0.200 15.48 97 -12.15 0.78 0.03
15 QQQ 438.79 11 Mar '24 434.00 0.178 6.60 131 17 May '24 434.78 0.207 18.45 12 -11.85 0.78 0.03
16 QQQ 438.79 18 Mar '24 439.00 0.174 5.46 319 17 May '24 439.78 0.200 15.48 97 -10.02 0.78 0.03
17 QQQ 438.79 18 Mar '24 434.00 0.183 8.63 6 17 May '24 434.78 0.207 18.45 12 -9.82 0.78 0.02
18 QQQ 438.79 19 Mar '24 439.00 0.176 5.76 58 17 May '24 439.78 0.200 15.48 97 -9.72 0.78 0.02
19 QQQ 438.79 5 Apr '24 439.00 0.184 9.24 390 21 Jun '24 439.78 0.206 19.94 57 -10.70 0.78 0.02
20 QQQ 438.79 5 Apr '24 434.00 0.192 12.35 18 21 Jun '24 434.78 0.212 22.98 6 -10.63 0.78 0.02
21 QQQ 438.79 5 Apr '24 439.00 0.184 9.24 390 28 Jun '24 439.78 0.204 20.41 11 -11.17 0.78 0.02
22 QQQ 438.79 12 Apr '24 439.00 0.187 10.48 151 21 Jun '24 439.78 0.206 19.94 57 -9.46 0.78 0.02
23 QQQ 438.79 19 Apr '24 439.78 0.189 11.16 430 21 Jun '24 440.00 0.206 19.82 109 -8.66 0.22 0.02
24 QQQ 438.79 11 Mar '24 429.00 0.196 10.80 10 17 May '24 429.78 0.214 21.75 2 -10.95 0.78 0.02
25 QQQ 438.79 12 Apr '24 434.00 0.195 13.59 14 21 Jun '24 434.78 0.212 22.98 6 -9.39 0.78 0.02
26 QQQ 438.79 5 Apr '24 434.00 0.192 12.35 18 28 Jun '24 434.78 0.209 23.41 50 -11.06 0.78 0.02
27 QQQ 438.79 28 Mar '24 439.78 0.184 7.47 173 17 May '24 440.00 0.200 15.35 613 -7.88 0.22 0.02
28 QQQ 438.79 12 Apr '24 439.00 0.187 10.48 151 28 Jun '24 439.78 0.204 20.41 11 -9.93 0.78 0.02
29 QQQ 438.79 5 Apr '24 429.00 0.203 15.94 100 21 Jun '24 429.78 0.218 26.25 0 -10.31 0.78 0.02
30 QQQ 438.79 28 Mar '24 439.00 0.185 7.89 344 17 May '24 439.78 0.200 15.48 97 -7.59 0.78 0.02
31 QQQ 438.79 19 Apr '24 434.78 0.196 14.26 497 21 Jun '24 435.00 0.212 22.84 156 -8.58 0.22 0.02
32 QQQ 438.79 19 Apr '24 434.00 0.198 14.73 498 21 Jun '24 434.78 0.212 22.98 6 -8.25 0.78 0.01
33 QQQ 438.79 12 Mar '24 439.00 0.186 4.08 1,329 17 May '24 439.78 0.200 15.48 97 -11.40 0.78 0.01
34 QQQ 438.79 28 Mar '24 434.78 0.193 10.55 109 17 May '24 435.00 0.207 18.33 235 -7.78 0.22 0.01
35 QQQ 438.79 12 Apr '24 429.00 0.204 17.06 2 21 Jun '24 429.78 0.218 26.25 0 -9.19 0.78 0.01
36 QQQ 438.79 19 Apr '24 439.78 0.189 11.16 430 28 Jun '24 440.00 0.202 20.28 133 -9.12 0.22 0.01
37 QQQ 438.79 12 Apr '24 434.00 0.195 13.59 14 28 Jun '24 434.78 0.209 23.41 50 -9.82 0.78 0.01
38 QQQ 438.79 28 Mar '24 434.00 0.193 11.01 145 17 May '24 434.78 0.207 18.45 12 -7.44 0.78 0.01
39 QQQ 438.79 22 Mar '24 439.00 0.187 6.80 542 17 May '24 439.78 0.200 15.48 97 -8.68 0.78 0.01
40 QQQ 438.79 19 Apr '24 429.78 0.205 17.62 39 21 Jun '24 430.00 0.218 26.10 64 -8.48 0.22 0.01
41 QQQ 438.79 13 Mar '24 439.00 0.187 4.46 1,039 17 May '24 439.78 0.200 15.48 97 -11.02 0.78 0.01
42 QQQ 438.79 22 Mar '24 434.00 0.195 9.89 103 17 May '24 434.78 0.207 18.45 12 -8.56 0.78 0.01
43 QQQ 438.79 5 Apr '24 429.00 0.203 15.94 100 28 Jun '24 429.78 0.215 26.68 0 -10.74 0.78 0.01
44 QQQ 438.79 5 Apr '24 424.00 0.213 19.76 0 21 Jun '24 424.78 0.225 29.73 0 -9.97 0.78 0.01
45 QQQ 438.79 28 Mar '24 429.78 0.202 13.99 41 17 May '24 430.00 0.213 21.60 66 -7.61 0.22 0.01
46 QQQ 438.79 19 Apr '24 434.00 0.198 14.73 498 28 Jun '24 434.78 0.209 23.41 50 -8.68 0.78 0.01
47 QQQ 438.79 19 Apr '24 424.78 0.214 21.31 10 21 Jun '24 425.00 0.224 29.57 71 -8.26 0.22 0.01
48 QQQ 438.79 12 Apr '24 429.00 0.204 17.06 2 28 Jun '24 429.78 0.215 26.68 0 -9.62 0.78 0.01
49 QQQ 438.79 12 Mar '24 434.00 0.197 7.26 121 17 May '24 434.78 0.207 18.45 12 -11.19 0.78 0.01
50 QQQ 438.79 28 Mar '24 429.00 0.204 14.58 5 17 May '24 429.78 0.214 21.75 2 -7.17 0.78 0.01
51 QQQ 438.79 19 Apr '24 429.78 0.205 17.62 39 28 Jun '24 430.00 0.214 26.52 0 -8.90 0.22 0.01
52 QQQ 438.79 28 Mar '24 424.00 0.214 18.53 33 17 May '24 424.78 0.223 25.30 3 -6.77 0.78 0.01
53 QQQ 438.79 13 Mar '24 434.00 0.198 7.64 110 17 May '24 434.78 0.207 18.45 12 -10.81 0.78 0.01
54 QQQ 438.79 5 Apr '24 419.00 0.224 23.86 0 21 Jun '24 419.78 0.233 33.39 12 -9.53 0.78 0.01
55 QQQ 438.79 5 Apr '24 424.00 0.213 19.76 0 28 Jun '24 424.78 0.221 30.13 0 -10.37 0.78 0.01
56 QQQ 438.79 28 Mar '24 424.78 0.214 17.89 1 17 May '24 425.00 0.222 25.14 73 -7.25 0.22 0.01
57 QQQ 438.79 22 Mar '24 429.00 0.206 13.51 5 17 May '24 429.78 0.214 21.75 2 -8.24 0.78 0.01
58 QQQ 438.79 15 Mar '24 439.78 0.193 4.84 965 17 May '24 440.00 0.200 15.35 613 -10.51 0.22 0.01
59 QQQ 438.79 19 Apr '24 419.78 0.225 25.33 5 21 Jun '24 420.00 0.232 33.22 69 -7.89 0.22 0.01
60 QQQ 438.79 14 Mar '24 439.00 0.193 4.93 1,364 17 May '24 439.78 0.200 15.48 97 -10.55 0.78 0.01
61 QQQ 438.79 15 Mar '24 439.00 0.194 5.26 9,162 17 May '24 439.78 0.200 15.48 97 -10.22 0.78 0.01
62 QQQ 438.79 19 Jul '24 439.00 0.206 23.44 23 20 Sep '24 439.78 0.211 29.89 7 -6.45 0.78 0.00
63 QQQ 438.79 17 May '24 439.78 0.200 15.55 97 19 Jul '24 440.00 0.205 22.63 22 -7.08 0.22 0.00
64 QQQ 438.79 22 Mar '24 424.00 0.219 17.56 4 17 May '24 424.78 0.223 25.30 3 -7.74 0.78 0.00
65 QQQ 438.79 30 Sep '24 429.78 0.214 36.95 0 15 Nov '24 430.00 0.218 41.54 2 -4.59 0.22 0.00
66 QQQ 438.79 19 Jul '24 434.00 0.211 26.55 8 20 Sep '24 434.78 0.215 32.86 0 -6.31 0.78 0.00
67 QQQ 438.79 19 Apr '24 414.78 0.236 29.50 0 21 Jun '24 415.00 0.239 37.04 7 -7.54 0.22 0.00
68 QQQ 438.79 30 Sep '24 434.78 0.210 33.73 0 15 Nov '24 435.00 0.213 38.36 0 -4.63 0.22 0.00
69 QQQ 438.79 19 Jul '24 429.00 0.216 29.81 0 20 Sep '24 429.78 0.219 36.08 7 -6.27 0.78 0.00
70 QQQ 438.79 28 Mar '24 419.00 0.230 22.80 4 17 May '24 419.78 0.232 29.07 4 -6.27 0.78 0.00
71 QQQ 438.79 17 May '24 434.78 0.207 18.69 12 19 Jul '24 435.00 0.210 25.66 102 -6.97 0.22 0.00
72 QQQ 438.79 14 Mar '24 434.00 0.204 8.13 126 17 May '24 434.78 0.207 18.45 12 -10.32 0.78 0.00
73 QQQ 438.79 30 Sep '24 439.78 0.206 30.65 1 15 Nov '24 440.00 0.209 35.30 6 -4.65 0.22 0.00
74 QQQ 438.79 5 Apr '24 419.00 0.224 23.86 0 28 Jun '24 419.78 0.227 33.75 0 -9.89 0.78 0.00
75 QQQ 438.79 15 Mar '24 434.78 0.205 7.87 201 17 May '24 435.00 0.207 18.33 235 -10.46 0.22 0.00
76 QQQ 438.79 12 Apr '24 414.00 0.238 29.18 15 21 Jun '24 414.78 0.240 37.21 0 -8.03 0.78 0.00
77 QQQ 438.79 19 Jul '24 424.00 0.222 33.31 0 20 Sep '24 424.78 0.224 39.45 10 -6.14 0.78 0.00
78 QQQ 438.79 17 May '24 435.00 0.207 18.48 235 19 Jul '24 436.00 0.209 25.04 16 -6.56 1.00 0.00
79 QQQ 438.79 19 Apr '24 419.78 0.225 25.33 5 28 Jun '24 420.00 0.226 33.60 156 -8.27 0.22 0.00
80 QQQ 438.79 19 Jul '24 419.00 0.228 36.93 0 20 Sep '24 419.78 0.230 42.94 2 -6.01 0.78 0.00
81 QQQ 438.79 28 Mar '24 419.78 0.228 22.16 0 17 May '24 420.00 0.230 28.90 119 -6.74 0.22 0.00
82 QQQ 438.79 17 May '24 429.78 0.214 21.96 2 19 Jul '24 430.00 0.215 28.89 2 -6.93 0.22 0.00
83 QQQ 438.79 30 Sep '24 419.78 0.223 43.79 1 15 Nov '24 420.00 0.224 48.26 33 -4.47 0.22 0.00
84 QQQ 438.79 30 Sep '24 424.78 0.219 40.30 0 15 Nov '24 425.00 0.220 44.85 3 -4.55 0.22 0.00
85 QQQ 438.79 5 Apr '24 414.00 0.239 28.31 1 21 Jun '24 414.78 0.240 37.21 0 -8.90 0.78 0.00
86 QQQ 438.79 17 May '24 430.00 0.213 21.79 66 19 Jul '24 431.00 0.214 28.23 0 -6.44 1.00 0.00
87 QQQ 438.79 30 Sep '24 414.78 0.228 47.38 1 15 Nov '24 415.00 0.227 51.78 24 -4.40 0.22 -0.00
88 QQQ 438.79 30 Sep '24 409.78 0.233 51.11 0 15 Nov '24 410.00 0.232 55.37 0 -4.26 0.22 -0.00
89 QQQ 438.79 20 Sep '24 429.78 0.219 36.45 7 15 Nov '24 430.00 0.218 41.54 2 -5.09 0.22 -0.00
90 QQQ 438.79 13 Mar '24 429.00 0.215 11.58 0 17 May '24 429.78 0.214 21.75 2 -10.17 0.78 -0.00
91 QQQ 438.79 15 Mar '24 434.00 0.208 8.43 401 17 May '24 434.78 0.207 18.45 12 -10.02 0.78 -0.00
92 QQQ 438.79 12 Mar '24 429.00 0.215 11.33 451 17 May '24 429.78 0.214 21.75 2 -10.42 0.78 -0.00
93 QQQ 438.79 19 Apr '24 409.78 0.248 33.85 4 21 Jun '24 410.00 0.247 41.00 5 -7.15 0.22 -0.00
94 QQQ 438.79 30 Sep '24 404.78 0.237 54.92 10 15 Nov '24 405.00 0.236 59.08 0 -4.16 0.22 -0.00
95 QQQ 438.79 20 Sep '24 434.78 0.215 33.23 0 15 Nov '24 435.00 0.213 38.36 0 -5.13 0.22 -0.00
96 QQQ 438.79 20 Sep '24 439.78 0.211 30.04 7 15 Nov '24 440.00 0.209 35.30 6 -5.26 0.22 -0.00
97 QQQ 438.79 22 Mar '24 419.00 0.234 21.93 0 17 May '24 419.78 0.232 29.07 4 -7.14 0.78 -0.00
98 QQQ 438.79 17 May '24 425.00 0.222 25.35 73 19 Jul '24 426.00 0.219 31.61 0 -6.26 1.00 -0.00
99 QQQ 438.79 30 Sep '24 399.78 0.243 58.83 0 15 Nov '24 400.00 0.240 62.88 0 -4.05 0.22 -0.00
100 QQQ 438.79 17 May '24 424.78 0.223 25.57 3 19 Jul '24 425.00 0.221 32.31 1 -6.74 0.22 -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.