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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 11, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QQQ 195.22 13 Mar '20 2 210.00 0.550 15.37 710 209.00 0.749 13.91 55 1.46 1.00 0.68 0.20
2 QQQ 195.22 20 Mar '20 9 230.00 0.407 35.34 178 229.00 0.490 33.61 299 1.73 1.00 0.58 0.08
3 QQQ 195.22 13 Mar '20 2 205.00 0.619 10.93 296 204.00 0.682 9.59 244 1.34 1.00 0.75 0.06
4 QQQ 195.22 31 Mar '20 20 235.00 0.444 40.65 2 234.00 0.489 39.06 1 1.59 1.00 0.63 0.04
5 QQQ 195.22 20 Mar '20 9 216.00 0.368 21.49 168 215.00 0.411 19.94 632 1.55 1.00 0.65 0.04
6 QQQ 195.22 20 Mar '20 9 215.00 0.411 20.58 632 214.00 0.449 19.17 189 1.41 1.00 0.71 0.04
7 QQQ 195.22 20 Mar '20 9 240.00 0.587 45.32 0 239.00 0.615 43.47 0 1.85 1.00 0.54 0.03
8 QQQ 195.22 20 Mar '20 9 206.00 0.503 13.38 147 205.00 0.530 12.29 447 1.09 1.00 0.92 0.03
9 QQQ 195.22 20 Mar '20 9 224.00 0.461 29.39 56 223.00 0.483 27.62 51 1.77 1.00 0.56 0.02
10 QQQ 195.22 20 Mar '20 9 204.00 0.522 11.98 288 203.00 0.542 11.06 246 0.92 1.00 1.09 0.02
11 QQQ 195.22 9 Apr '20 29 217.00 0.382 24.16 20 216.00 0.402 22.86 30 1.30 1.00 0.77 0.02
12 QQQ 195.22 20 Mar '20 9 210.00 0.476 16.34 1,613 209.00 0.496 15.09 669 1.25 1.00 0.80 0.02
13 QQQ 195.22 13 Mar '20 2 202.00 0.697 8.58 777 201.00 0.716 7.46 844 1.12 1.00 0.89 0.02
14 QQQ 195.22 9 Apr '20 29 231.00 0.401 36.78 10 230.00 0.417 35.21 8 1.57 1.00 0.64 0.02
15 QQQ 195.22 31 Mar '20 20 209.00 0.444 17.18 4 208.00 0.459 16.18 2 1.00 1.00 1.00 0.01
16 QQQ 195.22 27 Mar '20 16 201.00 0.514 11.98 81 200.00 0.529 11.18 1,366 0.80 1.00 1.25 0.01
17 QQQ 195.22 20 Mar '20 9 196.00 0.598 7.88 1,577 195.00 0.612 7.29 9,719 0.59 1.00 1.69 0.01
18 QQQ 195.22 19 Jun '20 100 230.00 0.299 37.62 1 229.00 0.312 36.24 1 1.38 1.00 0.72 0.01
19 QQQ 195.22 17 Apr '20 37 202.00 0.450 15.27 115 201.00 0.462 14.54 72 0.73 1.00 1.37 0.01
20 QQQ 195.22 17 Apr '20 37 204.00 0.440 16.34 110 203.00 0.452 15.52 92 0.82 1.00 1.22 0.01
21 QQQ 195.22 20 Mar '20 9 202.00 0.540 10.80 2,789 201.00 0.551 9.96 623 0.84 1.00 1.19 0.01
22 QQQ 195.22 3 Apr '20 23 211.00 0.429 19.09 147 210.00 0.441 18.01 130 1.08 1.00 0.93 0.01
23 QQQ 195.22 15 May '20 65 219.00 0.359 27.99 0 218.00 0.371 26.81 4 1.18 1.00 0.85 0.01
24 QQQ 195.22 15 May '20 65 234.00 0.324 40.18 4 233.00 0.334 38.76 1 1.42 1.00 0.70 0.01
25 QQQ 195.22 13 Mar '20 2 196.00 0.769 4.97 3,790 195.00 0.780 4.27 11,672 0.70 1.00 1.43 0.01
26 QQQ 195.22 20 Mar '20 9 212.00 0.458 17.97 658 211.00 0.468 16.65 180 1.32 1.00 0.76 0.01
27 QQQ 195.22 17 Apr '20 37 225.00 0.364 31.33 38 224.00 0.374 29.87 17 1.46 1.00 0.68 0.01
28 QQQ 195.22 27 Mar '20 16 205.00 0.494 14.24 365 204.00 0.503 13.33 45 0.91 1.00 1.10 0.01
29 QQQ 195.22 13 Mar '20 2 195.00 0.780 4.50 11,672 194.00 0.789 3.89 1,779 0.61 1.00 1.64 0.01
30 QQQ 195.22 31 Mar '20 20 216.00 0.410 22.51 14 215.00 0.419 21.25 50 1.26 1.00 0.79 0.01
31 QQQ 195.22 17 Apr '20 37 214.00 0.393 22.54 89 213.00 0.402 21.36 202 1.18 1.00 0.85 0.01
32 QQQ 195.22 27 Mar '20 16 211.00 0.461 18.30 31 210.00 0.469 17.25 154 1.05 1.00 0.95 0.01
33 QQQ 195.22 31 Mar '20 20 196.00 0.522 10.04 71 195.00 0.530 9.40 2,892 0.64 1.00 1.56 0.01
34 QQQ 195.22 20 Mar '20 9 211.00 0.468 17.13 180 210.00 0.476 15.86 1,613 1.27 1.00 0.79 0.01
35 QQQ 195.22 31 Mar '20 20 204.00 0.474 14.03 24 203.00 0.482 13.20 2 0.83 1.00 1.20 0.01
36 QQQ 195.22 9 Apr '20 29 220.00 0.377 26.61 6 219.00 0.385 25.24 11 1.37 1.00 0.73 0.01
37 QQQ 195.22 20 Mar '20 9 195.00 0.612 7.44 9,719 194.00 0.620 6.88 3,174 0.56 1.00 1.79 0.01
38 QQQ 195.22 15 May '20 65 215.00 0.370 25.29 31 214.00 0.378 24.19 32 1.10 1.00 0.91 0.01
39 QQQ 195.22 13 Mar '20 2 194.00 0.789 4.01 1,779 193.00 0.796 3.44 4,307 0.57 1.00 1.75 0.01
40 QQQ 195.22 17 Apr '20 37 196.00 0.485 12.56 1,469 195.00 0.493 11.86 3,272 0.70 1.00 1.43 0.01
41 QQQ 195.22 3 Apr '20 23 205.00 0.469 15.24 138 204.00 0.477 14.36 20 0.88 1.00 1.14 0.01
42 QQQ 195.22 3 Apr '20 23 210.00 0.441 18.37 130 209.00 0.448 17.36 9 1.01 1.00 0.99 0.01
43 QQQ 195.22 27 Mar '20 16 207.00 0.482 15.48 3 206.00 0.489 14.52 5 0.96 1.00 1.04 0.01
44 QQQ 195.22 9 Apr '20 29 195.00 0.507 11.17 104 194.00 0.514 10.50 26 0.67 1.00 1.49 0.01
45 QQQ 195.22 15 May '20 65 206.00 0.409 19.98 20 205.00 0.416 19.05 634 0.93 1.00 1.08 0.01
46 QQQ 195.22 17 Apr '20 37 217.00 0.386 24.75 37 216.00 0.392 23.46 116 1.29 1.00 0.78 0.01
47 QQQ 195.22 31 Mar '20 20 210.00 0.438 17.83 45 209.00 0.444 16.83 4 1.00 1.00 1.00 0.01
48 QQQ 195.22 17 Apr '20 37 207.00 0.427 17.98 613 206.00 0.434 17.08 62 0.90 1.00 1.11 0.01
49 QQQ 195.22 3 Apr '20 23 196.00 0.523 10.78 124 195.00 0.529 10.09 189 0.69 1.00 1.45 0.01
50 QQQ 195.22 9 Apr '20 29 207.00 0.444 17.17 1 206.00 0.450 16.24 0 0.93 1.00 1.08 0.01
51 QQQ 195.22 27 Mar '20 16 196.00 0.555 9.59 486 195.00 0.561 8.89 1,076 0.70 1.00 1.43 0.01
52 QQQ 195.22 31 Mar '20 20 207.00 0.456 15.87 14 206.00 0.463 14.93 1 0.94 1.00 1.06 0.01
53 QQQ 195.22 9 Apr '20 29 212.00 0.417 20.36 0 211.00 0.423 19.33 0 1.03 1.00 0.97 0.01
54 QQQ 195.22 27 Mar '20 16 195.00 0.561 9.17 1,076 194.00 0.568 8.48 657 0.69 1.00 1.45 0.01
55 QQQ 195.22 20 Mar '20 9 201.00 0.551 10.27 623 200.00 0.558 9.42 6,091 0.85 1.00 1.18 0.01
56 QQQ 195.22 19 Jun '20 100 216.00 0.345 27.64 25 215.00 0.351 26.44 62 1.20 1.00 0.83 0.01
57 QQQ 195.22 20 Mar '20 9 194.00 0.620 7.03 3,174 193.00 0.626 6.45 874 0.58 1.00 1.72 0.01
58 QQQ 195.22 19 Jun '20 100 235.00 0.296 41.80 3 234.00 0.302 40.35 1 1.45 1.00 0.69 0.01
59 QQQ 195.22 9 Apr '20 29 196.00 0.501 11.66 14 195.00 0.507 10.94 104 0.72 1.00 1.39 0.01
60 QQQ 195.22 9 Apr '20 29 206.00 0.450 16.60 0 205.00 0.456 15.69 7 0.91 1.00 1.10 0.01
61 QQQ 195.22 3 Apr '20 23 207.00 0.459 16.46 6 206.00 0.465 15.50 6 0.96 1.00 1.04 0.01
62 QQQ 195.22 17 Apr '20 37 210.00 0.414 19.76 501 209.00 0.419 18.83 850 0.93 1.00 1.08 0.01
63 QQQ 195.22 27 Mar '20 16 194.00 0.568 8.76 657 193.00 0.573 8.09 158 0.67 1.00 1.49 0.01
64 QQQ 195.22 31 Mar '20 20 205.00 0.468 14.63 160 204.00 0.474 13.76 24 0.87 1.00 1.15 0.01
65 QQQ 195.22 15 May '20 65 196.00 0.448 15.20 127 195.00 0.454 14.50 846 0.70 1.00 1.43 0.01
66 QQQ 195.22 27 Mar '20 16 204.00 0.503 13.66 45 203.00 0.509 12.75 98 0.91 1.00 1.10 0.01
67 QQQ 195.22 20 Mar '20 9 207.00 0.498 14.05 302 206.00 0.503 12.86 147 1.19 1.00 0.84 0.01
68 QQQ 195.22 9 Apr '20 29 209.00 0.433 18.40 0 208.00 0.439 17.40 40 1.00 1.00 1.00 0.01
69 QQQ 195.22 3 Apr '20 23 214.00 0.421 21.25 9 213.00 0.426 20.12 8 1.13 1.00 0.88 0.01
70 QQQ 195.22 31 Mar '20 20 201.00 0.492 12.40 222 200.00 0.498 11.65 1,775 0.75 1.00 1.33 0.01
71 QQQ 195.22 3 Apr '20 23 209.00 0.448 17.75 9 208.00 0.453 16.71 21 1.04 1.00 0.96 0.01
72 QQQ 195.22 19 Jun '20 100 222.00 0.327 31.61 12 221.00 0.333 30.33 18 1.28 1.00 0.78 0.01
73 QQQ 195.22 31 Mar '20 20 206.00 0.463 15.25 1 205.00 0.468 14.33 160 0.92 1.00 1.09 0.01
74 QQQ 195.22 31 Mar '20 20 195.00 0.530 9.69 2,892 194.00 0.536 8.97 101 0.72 1.00 1.39 0.01
75 QQQ 195.22 27 Mar '20 16 209.00 0.470 16.82 127 208.00 0.476 15.80 31 1.02 1.00 0.98 0.01
76 QQQ 195.22 9 Apr '20 29 204.00 0.461 15.49 3 203.00 0.467 14.60 0 0.89 1.00 1.12 0.01
77 QQQ 195.22 9 Apr '20 29 211.00 0.423 19.70 0 210.00 0.429 18.65 46 1.05 1.00 0.95 0.01
78 QQQ 195.22 9 Apr '20 29 202.00 0.472 14.43 10 201.00 0.477 13.57 54 0.86 1.00 1.16 0.01
79 QQQ 195.22 31 Mar '20 20 211.00 0.432 18.54 21 210.00 0.438 17.51 45 1.03 1.00 0.97 0.01
80 QQQ 195.22 9 Apr '20 29 205.00 0.456 16.04 7 204.00 0.461 15.13 3 0.91 1.00 1.10 0.01
81 QQQ 195.22 19 Jun '20 100 195.00 0.412 16.74 1,616 194.00 0.417 16.04 17 0.70 1.00 1.43 0.01
82 QQQ 195.22 27 Mar '20 16 212.00 0.455 19.05 16 211.00 0.461 17.90 31 1.15 1.00 0.87 0.01
83 QQQ 195.22 31 Mar '20 20 214.00 0.420 20.88 10 213.00 0.426 19.69 3 1.19 1.00 0.84 0.01
84 QQQ 195.22 17 Apr '20 37 206.00 0.434 17.40 62 205.00 0.439 16.53 1,380 0.87 1.00 1.15 0.01
85 QQQ 195.22 27 Mar '20 16 206.00 0.489 14.83 5 205.00 0.494 13.91 365 0.92 1.00 1.09 0.01
86 QQQ 195.22 13 Mar '20 2 207.00 0.670 12.64 149 206.00 0.675 11.24 144 1.40 1.00 0.71 0.00
87 QQQ 195.22 19 Jun '20 100 227.00 0.316 35.27 0 226.00 0.321 33.92 0 1.35 1.00 0.74 0.00
88 QQQ 195.22 24 Apr '20 44 207.00 0.426 18.83 0 206.00 0.431 17.89 0 0.94 1.00 1.06 0.00
89 QQQ 195.22 3 Apr '20 23 206.00 0.465 15.86 6 205.00 0.469 14.92 138 0.94 1.00 1.06 0.00
90 QQQ 195.22 24 Apr '20 44 204.00 0.440 17.19 9 203.00 0.445 16.30 1 0.89 1.00 1.12 0.00
91 QQQ 195.22 3 Apr '20 23 201.00 0.493 13.09 64 200.00 0.498 12.29 141 0.80 1.00 1.25 0.00
92 QQQ 195.22 31 Mar '20 20 202.00 0.487 12.97 5 201.00 0.492 12.15 222 0.82 1.00 1.22 0.00
93 QQQ 195.22 9 Apr '20 29 201.00 0.477 13.94 54 200.00 0.482 13.10 302 0.84 1.00 1.19 0.00
94 QQQ 195.22 3 Apr '20 23 202.00 0.489 13.65 45 201.00 0.493 12.78 64 0.87 1.00 1.15 0.00
95 QQQ 195.22 9 Apr '20 29 210.00 0.429 19.07 46 209.00 0.433 18.02 0 1.05 1.00 0.95 0.00
96 QQQ 195.22 3 Apr '20 23 204.00 0.477 14.72 20 203.00 0.481 13.81 258 0.91 1.00 1.10 0.00
97 QQQ 195.22 3 Apr '20 23 195.00 0.529 10.34 189 194.00 0.534 9.65 65 0.69 1.00 1.45 0.00
98 QQQ 195.22 24 Apr '20 44 206.00 0.431 18.29 0 205.00 0.436 17.35 10 0.94 1.00 1.06 0.00
99 QQQ 195.22 9 Apr '20 29 194.00 0.514 10.77 26 193.00 0.519 10.10 8 0.67 1.00 1.49 0.00
100 QQQ 195.22 24 Apr '20 44 214.00 0.393 23.12 0 213.00 0.398 22.04 0 1.08 1.00 0.93 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.