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 January 30, 2020. You must subscribe 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 222.60 28 Feb '20 29 228.00 0.066 5.65 116 229.00 0.150 6.07 67 -0.42 1.00 1.72 0.08
2 QQQ 222.60 21 Feb '20 22 229.00 0.075 5.83 191 230.00 0.150 6.38 724 -0.55 1.00 2.22 0.08
3 QQQ 222.60 7 Feb '20 8 225.00 0.067 2.63 740 225.50 0.132 2.70 38 -0.07 0.50 1.16 0.07
4 QQQ 222.60 14 Feb '20 15 229.00 0.100 5.57 19 230.00 0.150 6.09 21 -0.52 1.00 2.08 0.05
5 QQQ 222.60 7 Feb '20 8 229.00 0.113 5.23 2,301 230.00 0.150 5.81 25 -0.58 1.00 2.38 0.04
6 QQQ 222.60 21 Feb '20 22 227.00 0.064 4.61 285 227.50 0.098 4.76 84 -0.15 0.50 1.43 0.03
7 QQQ 222.60 21 Feb '20 22 231.00 0.150 7.28 105 232.00 0.150 7.89 24 -0.61 1.00 2.56  0
8 QQQ 222.60 31 Mar '20 61 239.00 0.150 15.39 0 240.00 0.150 15.89 0 -0.50 1.00 2.00  0
9 QQQ 222.60 28 Feb '20 29 229.00 0.150 6.27 67 230.00 0.150 6.72 28 -0.45 1.00 1.82  0
10 QQQ 222.60 28 Feb '20 29 233.00 0.150 9.19 10 234.00 0.150 9.72 10 -0.53 1.00 2.13  0
11 QQQ 222.60 20 Mar '20 50 238.00 0.150 14.12 0 239.00 0.150 14.78 0 -0.66 1.00 2.94  0
12 QQQ 222.60 20 Mar '20 50 234.00 0.150 10.90 113 235.00 0.150 11.30 420 -0.40 1.00 1.67  0
13 QQQ 222.60 6 Mar '20 36 230.00 0.150 7.41 33 231.00 0.150 7.86 0 -0.45 1.00 1.82  0
14 QQQ 222.60 19 Jun '20 141 245.00 0.150 21.93 2 246.00 0.150 22.16 1 -0.23 1.00 1.30  0
15 QQQ 222.60 28 Feb '20 29 231.00 0.150 7.63 55 232.00 0.150 8.20 64 -0.57 1.00 2.33  0
16 QQQ 222.60 17 Apr '20 78 236.00 0.150 13.27 42 237.00 0.150 13.63 14 -0.36 1.00 1.56  0
17 QQQ 222.60 21 Feb '20 22 232.50 0.150 8.55 11 233.00 0.150 8.68 0 -0.13 0.50 1.35  0
18 QQQ 222.60 20 Mar '20 50 236.00 0.150 12.36 27 237.00 0.150 12.95 0 -0.59 1.00 2.44  0
19 QQQ 222.60 21 Feb '20 22 233.00 0.150 9.17 0 234.00 0.150 9.77 66 -0.60 1.00 2.50  0
20 QQQ 222.60 28 Feb '20 29 232.00 0.150 8.34 64 232.50 0.150 8.59 0 -0.25 0.50 2.00  0
21 QQQ 222.60 14 Feb '20 15 230.00 0.150 6.29 21 231.00 0.150 6.90 3 -0.61 1.00 2.56  0
22 QQQ 222.60 14 Feb '20 15 231.00 0.150 7.13 3 232.00 0.150 7.80 0 -0.67 1.00 3.03  0
23 QQQ 222.60 28 Feb '20 29 232.50 0.150 8.81 0 233.00 0.150 9.02 10 -0.21 0.50 1.72  0
24 QQQ 222.60 21 Feb '20 22 234.00 0.150 9.95 66 235.00 0.150 10.56 2 -0.61 1.00 2.56  0
25 QQQ 222.60 31 Mar '20 61 235.00 0.150 12.16 0 236.00 0.150 12.51 0 -0.35 1.00 1.54  0
26 QQQ 222.60 21 Feb '20 22 230.00 0.150 6.53 724 231.00 0.150 7.09 105 -0.56 1.00 2.27  0
27 QQQ 222.60 20 Mar '20 50 239.00 0.150 15.02 0 240.00 0.150 15.72 0 -0.70 1.00 3.33  0
28 QQQ 222.60 20 Mar '20 50 233.00 0.150 9.98 125 234.00 0.150 10.52 113 -0.54 1.00 2.17  0
29 QQQ 222.60 7 Feb '20 8 230.00 0.150 6.07 25 231.00 0.150 6.68 10 -0.61 1.00 2.56  0
30 QQQ 222.60 28 Feb '20 29 234.00 0.150 10.22 10 235.00 0.150 10.77 0 -0.55 1.00 2.22  0
31 QQQ 222.60 28 Feb '20 29 230.00 0.150 6.86 28 231.00 0.150 7.43 55 -0.57 1.00 2.33  0
32 QQQ 222.60 21 Feb '20 22 232.00 0.150 8.12 24 232.50 0.150 8.33 11 -0.21 0.50 1.72  0
33 QQQ 222.60 20 Mar '20 50 235.00 0.150 11.54 420 236.00 0.150 12.07 27 -0.53 1.00 2.13  0
34 QQQ 222.60 7 Feb '20 8 225.50 0.132 2.86 38 226.00 0.131 2.95 89 -0.09 0.50 1.22 -0.00
35 QQQ 222.60 15 Jan '21 351 229.00 0.172 16.84 0 230.00 0.171 17.00 0 -0.16 1.00 1.19 -0.00
36 QQQ 222.60 15 Jan '21 351 228.00 0.173 16.39 0 229.00 0.172 16.55 0 -0.16 1.00 1.19 -0.00
37 QQQ 222.60 7 Feb '20 8 227.00 0.128 3.73 53 227.50 0.125 3.83 13 -0.10 0.50 1.25 -0.00
38 QQQ 222.60 19 Jun '20 141 228.00 0.140 10.61 0 229.00 0.137 10.84 10 -0.23 1.00 1.30 -0.00
39 QQQ 222.60 7 Feb '20 8 227.50 0.125 4.06 13 228.00 0.122 4.20 21 -0.14 0.50 1.39 -0.00
40 QQQ 222.60 6 Mar '20 36 222.50 0.141 3.91 485 223.00 0.138 4.00 118 -0.09 0.50 1.22 -0.00
41 QQQ 222.60 19 Jun '20 141 229.00 0.137 11.09 10 230.00 0.134 11.33 2 -0.24 1.00 1.32 -0.00
42 QQQ 222.60 14 Feb '20 15 227.00 0.118 4.23 172 227.50 0.115 4.42 24 -0.19 0.50 1.61 -0.00
43 QQQ 222.60 19 Jun '20 141 231.00 0.131 12.09 0 232.00 0.128 12.36 0 -0.27 1.00 1.37 -0.00
44 QQQ 222.60 19 Jun '20 141 230.00 0.134 11.58 2 231.00 0.131 11.83 0 -0.25 1.00 1.33 -0.00
45 QQQ 222.60 6 Mar '20 36 222.00 0.145 3.77 484 222.50 0.141 3.83 485 -0.06 0.50 1.14 -0.00
46 QQQ 222.60 14 Feb '20 15 227.50 0.115 4.59 24 228.00 0.111 4.70 19 -0.11 0.50 1.28 -0.00
47 QQQ 222.60 28 Feb '20 29 222.50 0.132 3.30 62 223.00 0.129 3.37 32 -0.07 0.50 1.16 -0.00
48 QQQ 222.60 28 Feb '20 29 222.00 0.137 3.15 3,649 222.50 0.132 3.21 62 -0.06 0.50 1.14 -0.00
49 QQQ 222.60 6 Mar '20 36 227.00 0.106 5.73 59 227.50 0.102 5.85 60 -0.12 0.50 1.32 -0.00
50 QQQ 222.60 21 Feb '20 22 222.00 0.135 2.66 1,737 222.50 0.130 2.76 830 -0.10 0.50 1.25 -0.00
51 QQQ 222.60 14 Feb '20 15 222.50 0.132 2.37 394 223.00 0.128 2.45 265 -0.08 0.50 1.19 -0.00
52 QQQ 222.60 14 Feb '20 15 222.00 0.137 2.25 931 222.50 0.132 2.30 394 -0.05 0.50 1.11 -0.01
53 QQQ 222.60 17 Apr '20 78 229.00 0.121 8.89 90 230.00 0.116 9.19 23 -0.30 1.00 1.43 -0.01
54 QQQ 222.60 21 Feb '20 22 227.50 0.098 4.96 84 228.00 0.093 5.05 211 -0.09 0.50 1.22 -0.01
55 QQQ 222.60 17 Apr '20 78 230.00 0.116 9.41 23 231.00 0.111 9.74 4 -0.33 1.00 1.49 -0.01
56 QQQ 222.60 17 Apr '20 78 228.00 0.127 8.39 36 229.00 0.121 8.65 90 -0.26 1.00 1.35 -0.01
57 QQQ 222.60 21 Feb '20 22 222.50 0.130 2.81 830 223.00 0.125 2.91 549 -0.10 0.50 1.25 -0.01
58 QQQ 222.60 31 Mar '20 61 228.00 0.120 7.68 0 229.00 0.114 7.96 0 -0.28 1.00 1.39 -0.01
59 QQQ 222.60 17 Apr '20 78 231.00 0.111 10.00 4 232.00 0.104 10.30 60 -0.30 1.00 1.43 -0.01
60 QQQ 222.60 7 Feb '20 8 222.00 0.136 1.54 22,531 222.50 0.129 1.59 204 -0.05 0.50 1.11 -0.01
61 QQQ 222.60 31 Mar '20 61 229.00 0.114 8.20 0 230.00 0.107 8.51 0 -0.31 1.00 1.45 -0.01
62 QQQ 222.60 6 Mar '20 36 227.50 0.102 6.01 60 228.00 0.094 6.10 38 -0.09 0.50 1.22 -0.01
63 QQQ 222.60 20 Mar '20 50 228.00 0.107 6.91 221 229.00 0.099 7.33 106 -0.42 1.00 1.72 -0.01
64 QQQ 222.60 31 Mar '20 61 230.00 0.107 8.76 0 231.00 0.099 9.04 16 -0.28 1.00 1.39 -0.01
65 QQQ 222.60 7 Feb '20 8 222.50 0.129 1.69 204 223.00 0.121 1.75 1,638 -0.06 0.50 1.14 -0.01
66 QQQ 222.60 7 Feb '20 8 223.50 0.112 2.02 64 224.00 0.103 2.08 143 -0.06 0.50 1.14 -0.01
67 QQQ 222.60 28 Feb '20 29 227.00 0.087 5.10 121 227.50 0.078 5.25 213 -0.15 0.50 1.43 -0.01
68 QQQ 222.60 17 Apr '20 78 233.00 0.098 11.29 15 234.00 0.088 11.59 29 -0.30 1.00 1.43 -0.01
69 QQQ 222.60 7 Feb '20 8 223.00 0.121 1.85 1,638 223.50 0.112 1.91 64 -0.06 0.50 1.14 -0.01
70 QQQ 222.60 20 Mar '20 50 229.00 0.099 7.44 106 230.00 0.089 7.88 356 -0.44 1.00 1.79 -0.01
71 QQQ 222.60 7 Feb '20 8 228.00 0.122 4.42 21 229.00 0.113 4.93 2,301 -0.51 1.00 2.04 -0.01
72 QQQ 222.60 31 Mar '20 61 231.00 0.099 9.39 16 232.00 0.089 9.55 1 -0.16 1.00 1.19 -0.01
73 QQQ 222.60 28 Feb '20 29 227.50 0.078 5.34 213 228.00 0.066 5.51 116 -0.17 0.50 1.52 -0.01
74 QQQ 222.60 14 Feb '20 15 228.00 0.111 4.90 19 229.00 0.100 5.37 19 -0.47 1.00 1.89 -0.01
75 QQQ 222.60 20 Mar '20 50 230.00 0.089 8.08 356 231.00 0.076 8.45 40 -0.37 1.00 1.59 -0.01
76 QQQ 222.60 17 Apr '20 78 234.00 0.088 11.91 29 235.00 0.074 12.18 16 -0.27 1.00 1.37 -0.01
77 QQQ 222.60 7 Feb '20 8 224.00 0.103 2.20 143 224.50 0.087 2.27 74 -0.07 0.50 1.16 -0.02
78 QQQ 222.60 6 Mar '20 36 228.00 0.094 6.20 38 229.00 0.077 6.63 49 -0.43 1.00 1.75 -0.02
79 QQQ 222.60 21 Feb '20 22 228.00 0.093 5.21 211 229.00 0.075 5.68 191 -0.47 1.00 1.89 -0.02
80 QQQ 222.60 7 Feb '20 8 224.50 0.087 2.40 74 225.00 0.067 2.48 740 -0.08 0.50 1.19 -0.02
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.