Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 10, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QQQ 438.37 12 Apr '24 2 431.00 0.130 7.48 104 432.00 0.157 6.57 71 0.91 1.00 1.10 0.03
2 QQQ 438.37 15 Apr '24 5 428.00 0.113 10.57 1 429.00 0.129 9.49 101 1.08 1.00 0.93 0.02
3 QQQ 438.37 12 Apr '24 2 432.00 0.157 6.67 71 432.50 0.165 6.19 78 0.48 0.50 1.04 0.01
4 QQQ 438.37 28 Jun '24 79 361.78 0.336 81.04 1 362.78 0.343 79.67 3 1.37 1.00 0.73 0.01
5 QQQ 438.37 12 Apr '24 2 432.50 0.165 6.28 78 433.00 0.171 5.82 186 0.46 0.50 1.09 0.01
6 QQQ 438.37 12 Apr '24 2 433.00 0.171 5.89 186 434.00 0.177 5.09 896 0.80 1.00 1.25 0.01
7 QQQ 438.37 19 Apr '24 9 412.00 0.185 26.56 0 413.00 0.190 25.39 0 1.17 1.00 0.85 0.00
8 QQQ 438.37 15 Apr '24 5 430.00 0.138 8.87 612 431.00 0.143 7.86 108 1.01 1.00 0.99 0.00
9 QQQ 438.37 12 Apr '24 2 430.00 0.126 8.33 306 431.00 0.130 7.39 104 0.94 1.00 1.06 0.00
10 QQQ 438.37 15 Apr '24 5 431.00 0.143 8.06 108 432.00 0.146 7.09 53 0.97 1.00 1.03 0.00
11 QQQ 438.37 12 Apr '24 2 435.00 0.185 4.47 1,991 436.00 0.188 3.78 2,328 0.69 1.00 1.45 0.00
12 QQQ 438.37 12 Apr '24 2 436.00 0.188 3.82 2,328 437.00 0.191 3.20 56,863 0.62 1.00 1.61 0.00
13 QQQ 438.37 19 Apr '24 9 413.00 0.190 25.59 0 414.00 0.192 24.42 15 1.17 1.00 0.85 0.00
14 QQQ 438.37 19 Apr '24 9 414.00 0.192 24.63 15 414.78 0.194 23.68 5 0.95 0.78 0.82 0.00
15 QQQ 438.37 15 Apr '24 5 433.00 0.149 6.50 686 434.00 0.151 5.66 21 0.84 1.00 1.19 0.00
16 QQQ 438.37 16 Apr '24 6 435.00 0.159 5.56 387 436.00 0.161 4.86 325 0.70 1.00 1.43 0.00
17 QQQ 438.37 16 Apr '24 6 430.00 0.158 9.27 12 431.00 0.160 8.31 309 0.96 1.00 1.04 0.00
18 QQQ 438.37 19 Apr '24 9 415.00 0.194 23.67 59 416.00 0.196 22.52 0 1.15 1.00 0.87 0.00
19 QQQ 438.37 31 Dec '24 265 415.00 0.226 53.24 2 416.00 0.227 51.94 0 1.30 1.00 0.77 0.00
20 QQQ 438.37 16 Apr '24 6 431.00 0.160 8.47 309 432.00 0.161 7.55 16 0.92 1.00 1.09 0.00
21 QQQ 438.37 12 Apr '24 2 438.00 0.192 2.68 19,007 439.00 0.193 2.19 11,640 0.49 1.00 2.04 0.00
22 QQQ 438.37 19 Apr '24 9 424.78 0.193 14.69 3 425.00 0.194 14.37 159 0.32 0.22 0.69 0.00
23 QQQ 438.37 31 Dec '24 265 430.00 0.218 43.06 0 431.00 0.218 41.88 0 1.18 1.00 0.85 0.00
24 QQQ 438.37 12 Apr '24 2 437.00 0.191 3.23 56,863 437.50 0.192 2.93 7,878 0.30 0.50 1.67 0.00
25 QQQ 438.37 31 Dec '24 265 435.00 0.214 39.90 0 436.00 0.215 38.74 1 1.16 1.00 0.86 0.00
26 QQQ 438.37 19 Apr '24 9 414.78 0.194 23.88 5 415.00 0.194 23.47 59 0.41 0.22 0.54 0.00
27 QQQ 438.37 15 Apr '24 5 436.00 0.152 4.47 528 437.00 0.152 3.83 2,990 0.64 1.00 1.56 0.00
28 QQQ 438.37 12 Apr '24 2 437.50 0.192 2.95 7,878 438.00 0.192 2.67 19,007 0.28 0.50 1.79 0.00
29 QQQ 438.37 19 Apr '24 9 417.00 0.196 21.77 0 418.00 0.196 20.63 40 1.14 1.00 0.88 0.00
30 QQQ 438.37 19 Apr '24 9 418.00 0.196 20.83 40 419.00 0.196 19.70 5 1.13 1.00 0.88 0.00
31 QQQ 438.37 19 Apr '24 9 416.00 0.196 22.72 0 417.00 0.196 21.57 0 1.15 1.00 0.87 0.00
32 QQQ 438.37 26 Apr '24 16 427.50 0.202 14.10 0 428.00 0.202 13.55 2 0.55 0.50 0.91 0.00
33 QQQ 438.37 19 Apr '24 9 426.00 0.191 13.64 58 427.00 0.191 12.66 59 0.98 1.00 1.02 0.00
34 QQQ 438.37 19 Apr '24 9 419.00 0.196 19.90 5 419.78 0.196 18.99 0 0.91 0.78 0.86 -0.00
35 QQQ 438.37 19 Apr '24 9 429.78 0.187 10.56 7 430.00 0.187 10.30 4,422 0.26 0.22 0.85 -0.00
36 QQQ 438.37 17 Apr '24 7 431.00 0.168 8.84 17 432.00 0.168 7.91 13 0.93 1.00 1.08 -0.00
37 QQQ 438.37 31 Dec '24 265 438.00 0.212 38.06 0 439.00 0.212 36.92 0 1.14 1.00 0.88 -0.00
38 QQQ 438.37 19 Apr '24 9 424.00 0.193 15.36 0 424.78 0.193 14.53 3 0.83 0.78 0.94 -0.00
39 QQQ 438.37 15 Apr '24 5 438.00 0.152 3.32 4,974 439.00 0.152 2.79 4,463 0.53 1.00 1.89 -0.00
40 QQQ 438.37 19 Apr '24 9 434.78 0.180 6.96 231 435.00 0.180 6.77 3,574 0.19 0.22 1.16 -0.00
41 QQQ 438.37 21 Jun '24 72 434.78 0.208 18.49 35 435.00 0.208 18.26 209 0.23 0.22 0.96 -0.00
42 QQQ 438.37 21 Jun '24 72 429.78 0.216 21.78 87 430.00 0.215 21.52 70 0.26 0.22 0.85 -0.00
43 QQQ 438.37 19 Apr '24 9 439.78 0.172 4.09 2,217 440.00 0.172 3.95 7,597 0.14 0.22 1.57 -0.00
44 QQQ 438.37 17 May '24 37 439.78 0.192 10.14 2,005 440.00 0.191 9.97 4,968 0.17 0.22 1.29 -0.00
45 QQQ 438.37 21 Jun '24 72 419.78 0.231 29.04 35 420.00 0.231 28.74 62 0.30 0.22 0.73 -0.00
46 QQQ 438.37 21 Jun '24 72 439.78 0.202 15.48 485 440.00 0.202 15.26 891 0.22 0.22 1.00 -0.00
47 QQQ 438.37 21 Jun '24 72 424.78 0.223 25.31 37 425.00 0.223 25.02 73 0.29 0.22 0.76 -0.00
48 QQQ 438.37 17 Apr '24 7 430.00 0.168 9.62 82 431.00 0.168 8.66 17 0.96 1.00 1.04 -0.00
49 QQQ 438.37 16 Apr '24 6 433.00 0.161 6.94 10 434.00 0.161 6.12 133 0.82 1.00 1.22 -0.00
50 QQQ 438.37 17 Apr '24 7 433.00 0.168 7.36 2 434.00 0.167 6.51 64 0.85 1.00 1.18 -0.00
51 QQQ 438.37 26 Apr '24 16 431.00 0.194 11.49 1 432.00 0.194 10.63 478 0.86 1.00 1.16 -0.00
52 QQQ 438.37 17 May '24 37 434.78 0.200 13.13 356 435.00 0.200 12.93 3,090 0.20 0.22 1.10 -0.00
53 QQQ 438.37 19 Jul '24 100 416.00 0.231 34.90 0 417.00 0.231 33.86 0 1.04 1.00 0.96 -0.00
54 QQQ 438.37 17 May '24 37 424.78 0.218 20.14 11 425.00 0.217 19.87 42 0.27 0.22 0.81 -0.00
55 QQQ 438.37 15 Apr '24 5 435.00 0.153 5.14 206 436.00 0.152 4.40 528 0.74 1.00 1.35 -0.00
56 QQQ 438.37 17 May '24 37 429.78 0.209 16.48 20 430.00 0.208 16.25 134 0.23 0.22 0.96 -0.00
57 QQQ 438.37 31 Dec '24 265 425.00 0.221 46.36 2 426.00 0.220 45.13 0 1.23 1.00 0.81 -0.00
58 QQQ 438.37 31 Dec '24 265 428.00 0.219 44.35 0 429.00 0.218 43.17 0 1.18 1.00 0.85 -0.00
59 QQQ 438.37 31 Dec '24 265 416.00 0.227 52.54 0 417.00 0.227 51.25 0 1.29 1.00 0.78 -0.00
60 QQQ 438.37 19 Apr '24 9 421.00 0.196 18.06 15 422.00 0.195 16.97 0 1.09 1.00 0.92 -0.00
61 QQQ 438.37 31 Dec '24 265 418.00 0.226 51.14 0 419.00 0.225 49.86 0 1.28 1.00 0.78 -0.00
62 QQQ 438.37 31 Dec '24 265 408.00 0.233 58.28 0 409.00 0.233 56.95 0 1.33 1.00 0.75 -0.00
63 QQQ 438.37 31 Dec '24 265 433.00 0.216 41.16 0 434.00 0.215 39.98 0 1.18 1.00 0.85 -0.00
64 QQQ 438.37 19 Apr '24 9 433.00 0.183 8.19 46 434.00 0.182 7.41 401 0.78 1.00 1.28 -0.00
65 QQQ 438.37 31 Dec '24 265 410.00 0.232 56.82 0 411.00 0.231 55.50 0 1.32 1.00 0.76 -0.00
66 QQQ 438.37 26 Apr '24 16 432.00 0.194 10.79 478 432.50 0.193 10.30 0 0.49 0.50 1.02 -0.00
67 QQQ 438.37 31 Dec '24 265 411.00 0.231 56.10 0 412.00 0.230 54.78 0 1.32 1.00 0.76 -0.00
68 QQQ 438.37 31 Dec '24 265 417.00 0.227 51.84 0 418.00 0.226 50.55 0 1.29 1.00 0.78 -0.00
69 QQQ 438.37 24 May '24 44 437.50 0.200 12.83 581 438.00 0.199 12.38 187 0.45 0.50 1.11 -0.00
70 QQQ 438.37 31 Dec '24 265 423.00 0.222 47.71 0 424.00 0.222 46.45 0 1.26 1.00 0.79 -0.00
71 QQQ 438.37 3 May '24 23 437.50 0.193 8.97 181 438.00 0.192 8.64 345 0.33 0.50 1.52 -0.00
72 QQQ 438.37 3 May '24 23 437.00 0.194 9.28 639 437.50 0.193 8.92 181 0.36 0.50 1.39 -0.00
73 QQQ 438.37 31 Dec '24 265 407.00 0.234 59.01 0 408.00 0.233 57.67 0 1.34 1.00 0.75 -0.00
74 QQQ 438.37 31 Dec '24 265 412.00 0.230 55.38 0 413.00 0.230 54.06 0 1.32 1.00 0.76 -0.00
75 QQQ 438.37 10 May '24 30 437.00 0.193 10.51 750 437.50 0.192 10.10 81 0.41 0.50 1.22 -0.00
76 QQQ 438.37 3 May '24 23 427.00 0.212 16.09 4 427.50 0.211 15.56 0 0.53 0.50 0.94 -0.00
77 QQQ 438.37 26 Apr '24 16 422.50 0.211 18.17 0 423.00 0.211 17.55 1 0.62 0.50 0.81 -0.00
78 QQQ 438.37 31 Dec '24 265 421.00 0.224 49.07 0 422.00 0.223 47.80 0 1.27 1.00 0.79 -0.00
79 QQQ 438.37 3 May '24 23 426.00 0.212 16.85 2 427.00 0.212 15.93 4 0.92 1.00 1.09 -0.00
80 QQQ 438.37 10 May '24 30 432.50 0.201 13.37 1 433.00 0.200 12.91 15 0.46 0.50 1.09 -0.00
81 QQQ 438.37 26 Apr '24 16 437.00 0.186 7.54 1,413 437.50 0.185 7.21 362 0.33 0.50 1.52 -0.00
82 QQQ 438.37 31 Dec '24 265 426.00 0.220 45.71 0 427.00 0.220 44.47 0 1.24 1.00 0.81 -0.00
83 QQQ 438.37 30 Sep '24 173 390.00 0.260 63.39 2 390.78 0.259 62.24 0 1.15 0.78 0.68 -0.00
84 QQQ 438.37 26 Apr '24 16 437.50 0.185 7.25 362 438.00 0.184 6.92 1,065 0.33 0.50 1.52 -0.00
85 QQQ 438.37 17 Apr '24 7 436.00 0.166 5.36 618 437.00 0.165 4.70 1,879 0.66 1.00 1.52 -0.00
86 QQQ 438.37 18 Apr '24 8 430.00 0.181 10.08 51 431.00 0.180 9.13 6 0.95 1.00 1.05 -0.00
87 QQQ 438.37 10 May '24 30 437.50 0.192 10.22 81 438.00 0.192 9.81 451 0.41 0.50 1.22 -0.00
88 QQQ 438.37 3 May '24 23 432.50 0.201 12.15 3 433.00 0.200 11.67 1 0.48 0.50 1.04 -0.00
89 QQQ 438.37 3 May '24 23 432.00 0.202 12.49 1 432.50 0.201 12.01 3 0.48 0.50 1.04 -0.00
90 QQQ 438.37 24 May '24 44 437.00 0.201 13.15 345 437.50 0.200 12.67 581 0.48 0.50 1.04 -0.00
91 QQQ 438.37 26 Apr '24 16 427.00 0.203 14.49 0 427.50 0.202 13.93 0 0.56 0.50 0.89 -0.00
92 QQQ 438.37 16 Apr '24 6 436.00 0.161 4.97 325 437.00 0.160 4.30 4,217 0.67 1.00 1.49 -0.00
93 QQQ 438.37 24 May '24 44 427.50 0.217 19.44 11 428.00 0.216 18.90 5 0.54 0.50 0.93 -0.00
94 QQQ 438.37 30 Sep '24 173 380.00 0.272 71.88 0 380.78 0.271 70.67 0 1.21 0.78 0.64 -0.00
95 QQQ 438.37 19 Apr '24 9 429.00 0.188 11.17 2 429.78 0.187 10.45 7 0.72 0.78 1.08 -0.00
96 QQQ 438.37 30 Sep '24 173 370.00 0.286 80.61 0 370.78 0.285 79.37 0 1.24 0.78 0.63 -0.00
97 QQQ 438.37 26 Apr '24 16 432.50 0.193 10.44 0 433.00 0.192 9.95 144 0.49 0.50 1.02 -0.00
98 QQQ 438.37 19 Jul '24 100 438.00 0.203 19.71 47 439.00 0.202 18.95 96 0.76 1.00 1.32 -0.00
99 QQQ 438.37 10 May '24 30 432.00 0.202 13.72 0 432.50 0.201 13.24 1 0.48 0.50 1.04 -0.00
100 QQQ 438.37 19 Jul '24 100 430.00 0.212 24.77 6 431.00 0.211 23.90 0 0.87 1.00 1.15 -0.00
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.