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 March 6, 2020. You must subscribe 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 208.02 31 Mar '20 25 172.00 0.481 37.45 10 173.00 0.521 35.68 31 1.77 1.00 0.56 0.04
2 QQQ 208.02 31 Mar '20 25 176.00 0.492 33.79 10 177.00 0.513 32.04 0 1.75 1.00 0.57 0.02
3 QQQ 208.02 31 Mar '20 25 180.00 0.505 30.24 0 181.00 0.509 28.52 14 1.72 1.00 0.58 0.00
4 QQQ 208.02 13 Mar '20 7 188.00 0.555 21.01 0 189.00 0.557 19.48 0 1.53 1.00 0.65 0.00
5 QQQ 208.02 20 Mar '20 14 169.00 0.585 39.69 0 170.00 0.586 37.97 1 1.72 1.00 0.58 0.00
6 QQQ 208.02 20 Mar '20 14 172.00 0.582 36.85 0 173.00 0.583 35.11 0 1.74 1.00 0.57 0.00
7 QQQ 208.02 20 Mar '20 14 167.00 0.585 41.61 1 168.00 0.586 39.92 0 1.69 1.00 0.59 0.00
8 QQQ 208.02 20 Mar '20 14 173.00 0.583 35.91 0 174.00 0.584 34.17 20 1.74 1.00 0.57 0.00
9 QQQ 208.02 13 Mar '20 7 190.00 0.552 19.20 224 191.00 0.552 17.71 0 1.49 1.00 0.67 0.00
10 QQQ 208.02 31 Mar '20 25 169.00 0.526 40.22 0 170.00 0.526 38.41 0 1.81 1.00 0.55 0.00
11 QQQ 208.02 20 Mar '20 14 168.00 0.586 40.65 0 169.00 0.585 38.95 0 1.70 1.00 0.59 -0.00
12 QQQ 208.02 31 Mar '20 25 168.00 0.527 41.15 0 169.00 0.526 39.32 0 1.83 1.00 0.55 -0.00
13 QQQ 208.02 31 Mar '20 25 173.00 0.521 36.52 31 174.00 0.519 34.74 0 1.78 1.00 0.56 -0.00
14 QQQ 208.02 31 Mar '20 25 179.00 0.507 31.11 0 180.00 0.505 29.37 0 1.74 1.00 0.57 -0.00
15 QQQ 208.02 13 Mar '20 7 191.00 0.552 18.36 0 192.00 0.550 16.82 4 1.54 1.00 0.65 -0.00
16 QQQ 208.02 31 Mar '20 25 178.00 0.510 32.00 0 179.00 0.507 30.25 0 1.75 1.00 0.57 -0.00
17 QQQ 208.02 31 Mar '20 25 167.00 0.530 42.07 0 168.00 0.527 40.26 0 1.81 1.00 0.55 -0.00
18 QQQ 208.02 20 Mar '20 14 180.00 0.568 29.44 0 181.00 0.565 27.65 0 1.79 1.00 0.56 -0.00
19 QQQ 208.02 31 Mar '20 25 184.00 0.492 26.74 0 185.00 0.489 25.05 0 1.69 1.00 0.59 -0.00
20 QQQ 208.02 31 Mar '20 25 174.00 0.519 35.60 0 175.00 0.516 33.80 0 1.80 1.00 0.56 -0.00
21 QQQ 208.02 31 Mar '20 25 177.00 0.513 32.90 0 178.00 0.510 31.13 0 1.77 1.00 0.56 -0.00
22 QQQ 208.02 31 Mar '20 25 183.00 0.496 27.62 0 184.00 0.492 25.90 0 1.72 1.00 0.58 -0.00
23 QQQ 208.02 13 Mar '20 7 189.00 0.557 20.13 0 190.00 0.552 18.60 224 1.53 1.00 0.65 -0.00
24 QQQ 208.02 17 Apr '20 42 190.00 0.454 23.64 62 191.00 0.447 22.02 1 1.62 1.00 0.62 -0.01
25 QQQ 208.02 20 Mar '20 14 193.00 0.524 18.20 1 194.00 0.515 16.51 0 1.69 1.00 0.59 -0.01
26 QQQ 208.02 31 Mar '20 25 181.00 0.509 29.35 14 182.00 0.499 27.62 0 1.73 1.00 0.58 -0.01
27 QQQ 208.02 31 Mar '20 25 175.00 0.516 34.70 0 176.00 0.492 32.93 10 1.77 1.00 0.56 -0.02
28 QQQ 208.02 15 Jan '21 315 95.00 2.663 113.71 0 100.00 2.635 106.96 0 6.75 5.00 0.74 -0.03
29 QQQ 208.02 20 Mar '20 14 179.00 0.603 30.79 0 180.00 0.568 28.56 0 2.23 1.00 0.45 -0.03
30 QQQ 208.02 20 Mar '20 14 177.00 0.611 32.60 0 178.00 0.576 30.41 0 2.19 1.00 0.46 -0.03
31 QQQ 208.02 19 Jun '20 105 95.00 1.614 113.66 0 100.00 1.560 106.87 0 6.79 5.00 0.74 -0.05
32 QQQ 208.02 20 Mar '20 14 171.00 0.636 38.20 0 172.00 0.582 36.05 0 2.15 1.00 0.47 -0.05
33 QQQ 208.02 31 Mar '20 25 171.00 0.552 38.74 28 172.00 0.481 36.56 10 2.18 1.00 0.46 -0.07
34 QQQ 208.02 20 Mar '20 14 95.00 1.760 113.65 0 100.00 1.664 106.85 0 6.80 5.00 0.74 -0.10
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.