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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 15, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QQQ 431.06 19 Apr '24 4 450.00 0.206 19.49 6,177 451.00 0.273 19.99 29 -0.50 1.00 2.00 0.07
2 QQQ 431.06 18 Apr '24 3 448.00 0.280 17.50 76 449.00 0.306 18.01 1 -0.51 1.00 2.04 0.03
3 QQQ 431.06 26 Apr '24 11 455.00 0.176 24.30 542 456.00 0.198 24.96 0 -0.66 1.00 2.94 0.02
4 QQQ 431.06 17 Apr '24 2 446.00 0.312 15.33 344 447.00 0.328 16.18 237 -0.85 1.00 6.67 0.02
5 QQQ 431.06 18 Apr '24 3 451.00 0.313 20.47 7 452.00 0.329 20.99 0 -0.52 1.00 2.08 0.02
6 QQQ 431.06 17 Apr '24 2 448.00 0.343 17.33 51 449.00 0.359 18.18 5 -0.85 1.00 6.67 0.02
7 QQQ 431.06 17 Apr '24 2 450.00 0.374 19.33 70 451.00 0.389 20.18 0 -0.85 1.00 6.67 0.01
8 QQQ 431.06 17 Apr '24 2 443.00 0.269 12.40 1,125 444.00 0.284 13.22 406 -0.82 1.00 5.56 0.01
9 QQQ 431.06 18 Apr '24 3 453.00 0.337 22.47 4 454.00 0.349 23.00 0 -0.53 1.00 2.13 0.01
10 QQQ 431.06 18 Apr '24 3 450.00 0.302 19.47 1 451.00 0.313 20.00 7 -0.53 1.00 2.13 0.01
11 QQQ 431.06 19 Apr '24 4 451.00 0.273 20.50 29 452.00 0.284 20.99 8 -0.49 1.00 1.96 0.01
12 QQQ 431.06 19 Apr '24 4 453.00 0.294 22.50 202 454.00 0.305 22.99 2 -0.49 1.00 1.96 0.01
13 QQQ 431.06 23 Apr '24 8 451.00 0.195 20.51 0 452.00 0.204 20.99 0 -0.48 1.00 1.92 0.01
14 QQQ 431.06 18 Apr '24 3 446.00 0.265 15.55 117 447.00 0.274 16.05 10 -0.50 1.00 2.00 0.01
15 QQQ 431.06 19 Apr '24 4 454.00 0.305 23.50 2 454.78 0.312 23.77 2 -0.27 0.78 1.53 0.01
16 QQQ 431.06 22 Apr '24 7 451.00 0.208 20.51 6 452.00 0.216 20.99 20 -0.48 1.00 1.92 0.01
17 QQQ 431.06 19 Apr '24 4 445.00 0.232 14.51 3,668 446.00 0.240 15.13 129 -0.62 1.00 2.63 0.01
18 QQQ 431.06 22 Apr '24 7 453.00 0.224 22.51 5 454.00 0.232 22.99 94 -0.48 1.00 1.92 0.01
19 QQQ 431.06 18 Apr '24 3 445.00 0.258 14.58 37 446.00 0.265 15.07 117 -0.49 1.00 1.96 0.01
20 QQQ 431.06 23 Apr '24 8 453.00 0.210 22.51 0 454.00 0.217 22.99 0 -0.48 1.00 1.92 0.01
21 QQQ 431.06 23 Apr '24 8 455.00 0.224 24.51 4 456.00 0.232 24.99 0 -0.48 1.00 1.92 0.01
22 QQQ 431.06 17 Apr '24 2 445.00 0.306 14.34 151 446.00 0.312 15.18 344 -0.84 1.00 6.25 0.01
23 QQQ 431.06 26 Apr '24 11 456.00 0.198 25.53 0 457.00 0.204 25.96 0 -0.43 1.00 1.75 0.01
24 QQQ 431.06 17 Apr '24 2 440.00 0.261 9.59 4,094 441.00 0.267 10.39 1,964 -0.80 1.00 5.00 0.01
25 QQQ 431.06 19 Apr '24 4 446.00 0.240 15.57 129 447.00 0.246 16.10 291 -0.53 1.00 2.13 0.01
26 QQQ 431.06 19 Apr '24 4 444.00 0.223 13.68 464 444.78 0.229 13.98 619 -0.30 0.78 1.62 0.01
27 QQQ 431.06 19 Apr '24 4 449.00 0.255 18.50 18 449.78 0.261 18.77 4 -0.27 0.78 1.53 0.01
28 QQQ 431.06 3 May '24 18 447.00 0.171 17.71 604 447.50 0.176 17.77 413 -0.06 0.50 1.14 0.01
29 QQQ 431.06 23 Apr '24 8 450.00 0.190 19.52 6 451.00 0.195 19.99 0 -0.47 1.00 1.89 0.00
30 QQQ 431.06 17 Apr '24 2 441.00 0.267 10.50 1,964 442.00 0.271 11.32 1,203 -0.82 1.00 5.56 0.00
31 QQQ 431.06 23 Apr '24 8 438.00 0.184 9.26 899 439.00 0.189 9.65 258 -0.39 1.00 1.64 0.00
32 QQQ 431.06 26 Apr '24 11 448.00 0.182 17.84 363 449.00 0.187 18.54 214 -0.70 1.00 3.33 0.00
33 QQQ 431.06 19 Apr '24 4 448.00 0.251 17.51 183 449.00 0.255 18.02 18 -0.51 1.00 2.04 0.00
34 QQQ 431.06 3 May '24 18 452.50 0.168 22.33 2 453.00 0.172 22.37 10 -0.04 0.50 1.09 0.00
35 QQQ 431.06 17 Apr '24 2 438.00 0.251 7.87 6,454 439.00 0.255 8.61 5,881 -0.74 1.00 3.85 0.00
36 QQQ 431.06 19 Apr '24 4 440.00 0.221 10.07 20,728 441.00 0.224 10.70 5,618 -0.63 1.00 2.70 0.00
37 QQQ 431.06 21 Jun '24 67 478.00 0.167 47.44 0 479.00 0.171 48.01 0 -0.57 1.00 2.33 0.00
38 QQQ 431.06 22 Apr '24 7 448.00 0.191 17.55 2,006 449.00 0.194 18.01 1 -0.46 1.00 1.85 0.00
39 QQQ 431.06 26 Apr '24 11 453.00 0.187 22.57 9 454.00 0.190 23.02 24 -0.45 1.00 1.82 0.00
40 QQQ 431.06 22 Apr '24 7 446.00 0.184 15.65 112 447.00 0.187 16.10 121 -0.45 1.00 1.82 0.00
41 QQQ 431.06 23 Apr '24 8 446.00 0.179 15.70 0 447.00 0.182 16.17 44 -0.47 1.00 1.89 0.00
42 QQQ 431.06 18 Apr '24 3 443.00 0.246 12.63 62 444.00 0.249 13.15 294 -0.52 1.00 2.08 0.00
43 QQQ 431.06 21 Jun '24 67 475.00 0.159 44.44 2 476.00 0.162 45.03 0 -0.59 1.00 2.44 0.00
44 QQQ 431.06 18 Apr '24 3 441.00 0.239 10.79 1,011 442.00 0.242 11.41 277 -0.62 1.00 2.63 0.00
45 QQQ 431.06 21 Jun '24 67 476.00 0.162 45.44 0 477.00 0.165 46.01 2 -0.57 1.00 2.33 0.00
46 QQQ 431.06 21 Jun '24 67 477.00 0.165 46.46 2 478.00 0.167 47.03 0 -0.57 1.00 2.33 0.00
47 QQQ 431.06 17 Apr '24 2 436.00 0.249 6.30 11,167 437.00 0.252 6.96 4,238 -0.66 1.00 2.94 0.00
48 QQQ 431.06 28 Jun '24 74 476.00 0.159 45.44 0 477.00 0.162 46.01 0 -0.57 1.00 2.33 0.00
49 QQQ 431.06 28 Jun '24 74 481.00 0.173 50.50 0 482.00 0.176 51.01 0 -0.51 1.00 2.04 0.00
50 QQQ 431.06 28 Jun '24 74 480.00 0.171 49.51 0 481.00 0.173 50.01 0 -0.50 1.00 2.00 0.00
51 QQQ 431.06 21 Jun '24 67 473.00 0.154 42.45 0 474.00 0.157 43.02 0 -0.57 1.00 2.33 0.00
52 QQQ 431.06 28 Jun '24 74 475.00 0.157 44.45 0 476.00 0.159 45.01 0 -0.56 1.00 2.27 0.00
53 QQQ 431.06 18 Apr '24 3 440.00 0.237 9.92 944 441.00 0.239 10.51 1,011 -0.59 1.00 2.44 0.00
54 QQQ 431.06 21 Jun '24 67 474.00 0.157 43.44 0 474.78 0.159 43.80 0 -0.36 0.78 1.86 0.00
55 QQQ 431.06 19 Apr '24 4 439.00 0.219 9.27 3,929 439.78 0.221 9.69 2,366 -0.42 0.78 2.17 0.00
56 QQQ 431.06 31 Dec '24 260 503.00 0.230 72.59 0 504.00 0.232 72.91 0 -0.32 1.00 1.47 0.00
57 QQQ 431.06 20 Dec '24 249 502.00 0.226 71.57 0 503.00 0.228 71.94 0 -0.37 1.00 1.59 0.00
58 QQQ 431.06 31 Dec '24 260 505.00 0.234 74.60 0 506.00 0.236 74.91 0 -0.31 1.00 1.45 0.00
59 QQQ 431.06 26 Apr '24 11 451.00 0.182 20.65 5 452.00 0.184 21.09 1 -0.44 1.00 1.79 0.00
60 QQQ 431.06 31 Dec '24 260 506.00 0.236 75.60 0 507.00 0.238 75.91 0 -0.31 1.00 1.45 0.00
61 QQQ 431.06 24 May '24 39 450.00 0.160 21.70 67 451.00 0.162 22.10 0 -0.40 1.00 1.67 0.00
62 QQQ 431.06 31 Dec '24 260 502.00 0.228 71.62 0 503.00 0.230 71.91 0 -0.29 1.00 1.41 0.00
63 QQQ 431.06 28 Jun '24 74 474.00 0.155 43.48 0 474.78 0.157 43.80 0 -0.32 0.78 1.70 0.00
64 QQQ 431.06 31 Dec '24 260 501.00 0.227 70.65 0 502.00 0.228 70.91 0 -0.26 1.00 1.35 0.00
65 QQQ 431.06 21 Jun '24 67 454.00 0.157 26.39 5 454.78 0.159 26.57 1 -0.18 0.78 1.30 0.00
66 QQQ 431.06 31 Dec '24 260 500.00 0.225 69.70 0 501.00 0.227 69.96 0 -0.26 1.00 1.35 0.00
67 QQQ 431.06 23 Apr '24 8 435.00 0.196 7.31 886 436.00 0.198 7.73 490 -0.42 1.00 1.72 0.00
68 QQQ 431.06 18 Apr '24 3 438.00 0.233 8.28 1,182 439.00 0.234 8.82 2,326 -0.54 1.00 2.17 0.00
69 QQQ 431.06 21 Jun '24 67 471.00 0.152 40.55 0 472.00 0.153 41.06 0 -0.51 1.00 2.04 0.00
70 QQQ 431.06 22 Apr '24 7 440.00 0.183 10.44 541 441.00 0.185 10.91 2,781 -0.47 1.00 1.89 0.00
71 QQQ 431.06 19 Apr '24 4 435.00 0.225 6.38 36,903 436.00 0.226 7.00 6,097 -0.62 1.00 2.63 0.00
72 QQQ 431.06 17 Apr '24 2 433.00 0.249 4.29 5,046 434.00 0.250 4.84 4,025 -0.55 1.00 2.22 0.00
73 QQQ 431.06 31 Dec '24 260 497.00 0.221 66.96 0 498.00 0.222 67.17 0 -0.21 1.00 1.27 0.00
74 QQQ 431.06 22 Apr '24 7 438.00 0.185 8.95 591 439.00 0.187 9.37 511 -0.42 1.00 1.72 0.00
75 QQQ 431.06 20 Dec '24 249 496.00 0.217 65.95 0 497.00 0.219 66.22 0 -0.27 1.00 1.37 0.00
76 QQQ 431.06 31 Dec '24 260 495.00 0.219 65.16 0 496.00 0.220 65.37 0 -0.21 1.00 1.27 0.00
77 QQQ 431.06 31 Dec '24 260 496.00 0.220 66.06 0 497.00 0.221 66.26 0 -0.20 1.00 1.25 0.00
78 QQQ 431.06 20 Dec '24 249 497.00 0.219 66.85 0 498.00 0.220 67.12 0 -0.27 1.00 1.37 0.00
79 QQQ 431.06 20 Dec '24 249 495.00 0.216 65.06 0 496.00 0.217 65.31 0 -0.25 1.00 1.33 0.00
80 QQQ 431.06 24 Apr '24 9 445.00 0.180 14.95 22 446.00 0.182 15.40 18 -0.45 1.00 1.82 0.00
81 QQQ 431.06 26 Apr '24 11 447.50 0.181 17.44 7 448.00 0.182 17.51 363 -0.07 0.50 1.16 0.00
82 QQQ 431.06 21 Jun '24 67 472.00 0.153 41.52 0 473.00 0.154 42.03 0 -0.51 1.00 2.04 0.00
83 QQQ 431.06 20 Dec '24 249 492.00 0.213 62.43 0 493.00 0.214 62.66 0 -0.23 1.00 1.30 0.00
84 QQQ 431.06 20 Dec '24 249 491.00 0.212 61.57 0 492.00 0.213 61.79 0 -0.22 1.00 1.28 0.00
85 QQQ 431.06 31 Dec '24 260 491.00 0.215 61.72 0 492.00 0.216 61.87 0 -0.15 1.00 1.18 0.00
86 QQQ 431.06 31 Dec '24 260 490.00 0.214 60.88 0 491.00 0.215 61.02 0 -0.14 1.00 1.16 0.00
87 QQQ 431.06 20 Dec '24 249 490.00 0.211 60.72 0 491.00 0.212 60.93 0 -0.21 1.00 1.27 0.00
88 QQQ 431.06 21 Jun '24 67 470.00 0.151 39.61 67 471.00 0.152 40.11 0 -0.50 1.00 2.00 0.00
89 QQQ 431.06 28 Jun '24 74 473.00 0.154 42.55 0 474.00 0.155 43.04 0 -0.49 1.00 1.96 0.00
90 QQQ 431.06 25 Apr '24 10 440.00 0.192 11.35 146 441.00 0.193 11.68 206 -0.33 1.00 1.49 0.00
91 QQQ 431.06 3 May '24 18 456.00 0.166 25.55 1 457.00 0.167 26.08 0 -0.53 1.00 2.13 0.00
92 QQQ 431.06 28 Jun '24 74 470.00 0.152 39.74 0 471.00 0.153 40.23 0 -0.49 1.00 1.96 0.00
93 QQQ 431.06 22 Apr '24 7 445.00 0.184 14.73 4 446.00 0.184 15.16 112 -0.43 1.00 1.75 0.00
94 QQQ 431.06 21 Jun '24 67 469.00 0.151 38.71 0 469.78 0.151 38.97 0 -0.26 0.78 1.50 0.00
95 QQQ 431.06 18 Apr '24 3 435.00 0.235 6.10 3,038 436.00 0.235 6.59 1,218 -0.49 1.00 1.96 0.00
96 QQQ 431.06 21 Jun '24 67 468.00 0.150 37.79 10 469.00 0.151 38.24 0 -0.45 1.00 1.82 0.00
97 QQQ 431.06 24 May '24 39 457.50 0.153 27.62 242 458.00 0.153 27.70 14 -0.08 0.50 1.19 0.00
98 QQQ 431.06 26 Apr '24 11 450.00 0.182 19.64 529 451.00 0.182 20.15 5 -0.51 1.00 2.04 0.00
99 QQQ 431.06 19 Apr '24 4 441.00 0.224 10.92 5,618 442.00 0.225 11.56 1,608 -0.64 1.00 2.78 0.00
100 QQQ 431.06 21 Jun '24 67 467.00 0.150 36.89 0 468.00 0.150 37.33 10 -0.44 1.00 1.79 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.