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

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from July 15, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QQQ 260.90 17 Jul '20 2 262.00 0.341 2.15 23,955 261.00 0.349 2.62 10,946 -0.47 1.00 1.89 0.01
2 QQQ 260.90 24 Jul '20 9 262.00 0.330 4.92 3,017 261.00 0.335 5.39 2,552 -0.47 1.00 1.89 0.00
3 QQQ 260.90 17 Jul '20 2 259.00 0.355 3.86 9,336 258.00 0.360 4.39 4,933 -0.53 1.00 2.13 0.00
4 QQQ 260.90 20 Nov '20 128 262.00 0.308 18.66 10 261.00 0.313 19.03 4 -0.37 1.00 1.59 0.00
5 QQQ 260.90 31 Jul '20 16 262.00 0.333 6.77 1,097 261.00 0.337 7.23 523 -0.46 1.00 1.85 0.00
6 QQQ 260.90 24 Jul '20 9 260.00 0.339 6.02 6,779 259.00 0.343 6.55 1,080 -0.53 1.00 2.13 0.00
7 QQQ 260.90 24 Jul '20 9 261.00 0.335 5.45 2,552 260.00 0.339 5.95 6,779 -0.50 1.00 2.00 0.00
8 QQQ 260.90 24 Jul '20 9 259.00 0.343 6.61 1,080 258.00 0.347 7.17 841 -0.56 1.00 2.27 0.00
9 QQQ 260.90 14 Aug '20 30 259.00 0.324 10.69 18 258.00 0.328 11.17 40 -0.48 1.00 1.92 0.00
10 QQQ 260.90 31 Jul '20 16 260.00 0.340 7.91 1,173 259.00 0.344 8.40 160 -0.49 1.00 1.96 0.00
11 QQQ 260.90 18 Sep '20 65 262.00 0.305 12.94 145 261.00 0.309 13.39 152 -0.45 1.00 1.82 0.00
12 QQQ 260.90 17 Jul '20 2 261.00 0.349 2.65 10,946 260.00 0.353 3.15 23,767 -0.50 1.00 2.00 0.00
13 QQQ 260.90 31 Jul '20 16 259.00 0.344 8.50 160 258.00 0.347 8.97 379 -0.47 1.00 1.89 0.00
14 QQQ 260.90 18 Sep '20 65 260.00 0.309 14.07 544 259.00 0.312 14.58 60 -0.51 1.00 2.04 0.00
15 QQQ 260.90 21 Aug '20 37 261.00 0.311 10.29 1,789 260.00 0.315 10.83 2,016 -0.54 1.00 2.17 0.00
16 QQQ 260.90 7 Aug '20 23 261.00 0.326 8.49 251 260.00 0.329 8.99 2,626 -0.50 1.00 2.00 0.00
17 QQQ 260.90 7 Aug '20 23 259.00 0.332 9.66 221 258.00 0.335 10.15 28 -0.49 1.00 1.96 0.00
18 QQQ 260.90 21 Aug '20 37 259.00 0.317 11.47 621 258.00 0.320 12.02 657 -0.55 1.00 2.22 0.00
19 QQQ 260.90 7 Aug '20 23 260.00 0.329 9.07 2,626 259.00 0.332 9.58 221 -0.51 1.00 2.04 0.00
20 QQQ 260.90 14 Aug '20 30 261.00 0.318 9.49 392 260.00 0.321 9.97 274 -0.48 1.00 1.92 0.00
21 QQQ 260.90 28 Aug '20 44 262.00 0.308 10.69 39 261.00 0.311 11.11 62 -0.42 1.00 1.72 0.00
22 QQQ 260.90 30 Sep '20 77 262.00 0.299 13.84 30 261.00 0.302 14.27 3 -0.43 1.00 1.75 0.00
23 QQQ 260.90 28 Aug '20 44 259.00 0.317 12.47 6 258.00 0.319 12.93 388 -0.46 1.00 1.85 0.00
24 QQQ 260.90 14 Aug '20 30 260.00 0.321 10.06 274 259.00 0.324 10.53 18 -0.47 1.00 1.89 0.00
25 QQQ 260.90 14 Aug '20 30 262.00 0.315 8.93 246 261.00 0.318 9.39 392 -0.46 1.00 1.85 0.00
26 QQQ 260.90 31 Jul '20 16 261.00 0.337 7.33 523 260.00 0.340 7.80 1,173 -0.47 1.00 1.89 0.00
27 QQQ 260.90 7 Aug '20 23 262.00 0.323 7.95 628 261.00 0.326 8.42 251 -0.47 1.00 1.89 0.00
28 QQQ 260.90 28 Aug '20 44 260.00 0.314 11.82 61 259.00 0.317 12.27 6 -0.45 1.00 1.82 0.00
29 QQQ 260.90 21 Aug '20 37 262.00 0.309 9.73 1,723 261.00 0.311 10.24 1,789 -0.51 1.00 2.04 0.00
30 QQQ 260.90 17 Jul '20 2 260.00 0.353 3.22 23,767 259.00 0.355 3.73 9,336 -0.51 1.00 2.04 0.00
31 QQQ 260.90 28 Aug '20 44 261.00 0.311 11.30 62 260.00 0.314 11.73 61 -0.43 1.00 1.75 0.00
32 QQQ 260.90 30 Sep '20 77 260.00 0.303 15.01 109 259.00 0.306 15.45 13 -0.44 1.00 1.79 0.00
33 QQQ 260.90 31 Dec '20 169 262.00 0.298 20.72 1 261.00 0.300 21.09 6 -0.37 1.00 1.59 0.00
34 QQQ 260.90 16 Oct '20 93 261.00 0.301 15.86 6 260.00 0.303 16.27 104 -0.41 1.00 1.69 0.00
35 QQQ 260.90 16 Oct '20 93 260.00 0.303 16.45 104 259.00 0.306 16.88 56 -0.43 1.00 1.75 0.00
36 QQQ 260.90 30 Sep '20 77 259.00 0.306 15.61 13 258.00 0.308 16.05 28 -0.44 1.00 1.79 0.00
37 QQQ 260.90 20 Nov '20 128 260.00 0.313 19.82 10 259.00 0.315 20.20 3 -0.38 1.00 1.61 0.00
38 QQQ 260.90 21 Aug '20 37 260.00 0.315 10.89 2,016 259.00 0.317 11.42 621 -0.53 1.00 2.13 0.00
39 QQQ 260.90 16 Oct '20 93 262.00 0.299 15.30 34 261.00 0.301 15.67 6 -0.37 1.00 1.59 0.00
40 QQQ 260.90 15 Jan '21 184 259.00 0.299 23.09 553 258.00 0.301 23.43 5 -0.34 1.00 1.52 0.00
41 QQQ 260.90 18 Dec '20 156 259.00 0.310 22.05 0 258.00 0.311 22.43 0 -0.38 1.00 1.61 0.00
42 QQQ 260.90 31 Dec '20 169 260.00 0.302 21.89 16 259.00 0.304 22.27 1 -0.38 1.00 1.61 0.00
43 QQQ 260.90 18 Dec '20 156 260.00 0.308 21.46 1,323 259.00 0.310 21.83 0 -0.37 1.00 1.59 0.00
44 QQQ 260.90 20 Nov '20 128 259.00 0.315 20.41 3 258.00 0.317 20.79 10 -0.38 1.00 1.61 0.00
45 QQQ 260.90 18 Dec '20 156 262.00 0.304 20.31 2 261.00 0.306 20.67 0 -0.36 1.00 1.56 0.00
46 QQQ 260.90 18 Sep '20 65 259.00 0.312 14.69 60 258.00 0.314 15.18 118 -0.49 1.00 1.96 0.00
47 QQQ 260.90 16 Oct '20 93 259.00 0.306 17.04 56 258.00 0.307 17.45 18 -0.41 1.00 1.69 0.00
48 QQQ 260.90 31 Dec '20 169 261.00 0.300 21.31 6 260.00 0.302 21.67 16 -0.36 1.00 1.56 0.00
49 QQQ 260.90 15 Jan '21 184 260.00 0.297 22.49 1,238 259.00 0.299 22.84 553 -0.35 1.00 1.54 0.00
50 QQQ 260.90 18 Dec '20 156 261.00 0.306 20.88 0 260.00 0.308 21.24 1,323 -0.36 1.00 1.56 0.00
51 QQQ 260.90 15 Jan '21 184 262.00 0.294 21.39 17 261.00 0.296 21.68 76 -0.29 1.00 1.41 0.00
52 QQQ 260.90 31 Dec '20 169 259.00 0.304 22.48 1 258.00 0.305 22.85 5 -0.37 1.00 1.59 0.00
53 QQQ 260.90 30 Sep '20 77 261.00 0.302 14.43 3 260.00 0.303 14.85 109 -0.42 1.00 1.72 0.00
54 QQQ 260.90 31 Mar '21 259 260.00 0.284 25.53 5 259.00 0.286 25.68 5 -0.15 1.00 1.18 0.00
55 QQQ 260.90 19 Mar '21 247 261.00 0.286 24.60 21 260.00 0.288 24.86 1 -0.26 1.00 1.35 0.00
56 QQQ 260.90 19 Mar '21 247 260.00 0.288 25.18 1 259.00 0.289 25.44 0 -0.26 1.00 1.35 0.00
57 QQQ 260.90 31 Mar '21 259 261.00 0.283 24.95 0 260.00 0.284 25.09 5 -0.14 1.00 1.16 0.00
58 QQQ 260.90 19 Mar '21 247 262.00 0.285 24.04 0 261.00 0.286 24.29 21 -0.25 1.00 1.33 0.00
59 QQQ 260.90 19 Mar '21 247 259.00 0.289 25.76 0 258.00 0.290 26.02 1 -0.26 1.00 1.35 0.00
60 QQQ 260.90 31 Mar '21 259 259.00 0.286 26.12 5 258.00 0.287 26.26 0 -0.14 1.00 1.16 0.00
61 QQQ 260.90 15 Jan '21 184 261.00 0.296 21.97 76 260.00 0.297 22.26 1,238 -0.29 1.00 1.41 0.00
62 QQQ 260.90 18 Sep '20 65 261.00 0.309 13.52 152 260.00 0.309 13.99 544 -0.47 1.00 1.89 0.00
63 QQQ 260.90 20 Nov '20 128 261.00 0.313 19.23 4 260.00 0.313 19.61 10 -0.38 1.00 1.61 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.