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 Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QQQ 195.22 13 Mar '20 2 219.00 0.211 24.17 5 220.00 0.830 24.57 534 -0.40 1.00 1.67 0.62
2 QQQ 195.22 20 Mar '20 9 231.00 0.461 36.38 17 232.00 0.595 36.46 53 -0.08 1.00 1.09 0.13
3 QQQ 195.22 13 Mar '20 2 210.00 0.550 15.37 710 211.00 0.669 15.76 13 -0.39 1.00 1.64 0.12
4 QQQ 195.22 13 Mar '20 2 213.00 0.626 18.22 2,415 214.00 0.714 18.73 1,816 -0.51 1.00 2.04 0.09
5 QQQ 195.22 20 Mar '20 9 216.00 0.368 21.49 168 217.00 0.454 21.82 37 -0.33 1.00 1.49 0.09
6 QQQ 195.22 13 Mar '20 2 208.00 0.677 13.53 154 209.00 0.749 13.91 55 -0.38 1.00 1.61 0.07
7 QQQ 195.22 13 Mar '20 2 214.00 0.714 19.19 1,816 215.00 0.782 19.48 194 -0.29 1.00 1.41 0.07
8 QQQ 195.22 13 Mar '20 2 215.00 0.782 20.55 194 216.00 0.850 20.61 9 -0.06 1.00 1.06 0.07
9 QQQ 195.22 31 Mar '20 20 235.00 0.444 40.65 2 236.00 0.504 41.05 0 -0.40 1.00 1.67 0.06
10 QQQ 195.22 13 Mar '20 2 205.00 0.619 10.93 296 206.00 0.675 11.24 144 -0.31 1.00 1.45 0.06
11 QQQ 195.22 20 Mar '20 9 240.00 0.587 45.32 0 241.00 0.643 45.52 0 -0.20 1.00 1.25 0.06
12 QQQ 195.22 20 Mar '20 9 230.00 0.407 35.34 178 231.00 0.461 35.46 17 -0.12 1.00 1.14 0.05
13 QQQ 195.22 17 Apr '20 37 241.00 0.412 46.72 5 242.00 0.447 47.06 0 -0.34 1.00 1.52 0.03
14 QQQ 195.22 13 Mar '20 2 203.00 0.656 9.22 3,494 204.00 0.682 9.59 244 -0.37 1.00 1.59 0.03
15 QQQ 195.22 20 Mar '20 9 228.00 0.465 33.27 29 229.00 0.490 33.61 299 -0.34 1.00 1.52 0.02
16 QQQ 195.22 20 Mar '20 9 225.00 0.461 30.20 296 226.00 0.485 30.48 6 -0.28 1.00 1.39 0.02
17 QQQ 195.22 20 Mar '20 9 233.00 0.553 38.38 56 234.00 0.567 38.47 25 -0.09 1.00 1.10 0.01
18 QQQ 195.22 20 Mar '20 9 245.00 0.682 50.28 0 246.00 0.695 50.57 0 -0.29 1.00 1.41 0.01
19 QQQ 195.22 27 Mar '20 16 214.00 0.430 20.62 56 215.00 0.444 21.03 75 -0.41 1.00 1.69 0.01
20 QQQ 195.22 20 Mar '20 9 226.00 0.485 31.41 6 227.00 0.497 31.48 6 -0.07 1.00 1.08 0.01
21 QQQ 195.22 3 Apr '20 23 240.00 0.500 45.62 0 241.00 0.511 46.06 0 -0.44 1.00 1.79 0.01
22 QQQ 195.22 20 Mar '20 9 234.00 0.567 39.38 25 235.00 0.578 39.47 5 -0.09 1.00 1.10 0.01
23 QQQ 195.22 31 Mar '20 20 229.00 0.449 34.67 1 230.00 0.460 35.11 3 -0.44 1.00 1.79 0.01
24 QQQ 195.22 20 Mar '20 9 236.00 0.586 41.37 0 237.00 0.597 41.47 0 -0.10 1.00 1.11 0.01
25 QQQ 195.22 27 Mar '20 16 241.00 0.611 46.66 0 242.00 0.622 47.03 0 -0.37 1.00 1.59 0.01
26 QQQ 195.22 20 Mar '20 9 243.00 0.661 48.29 0 244.00 0.671 48.56 0 -0.27 1.00 1.37 0.01
27 QQQ 195.22 20 Mar '20 9 244.00 0.671 49.28 0 245.00 0.682 49.56 0 -0.28 1.00 1.39 0.01
28 QQQ 195.22 27 Mar '20 16 248.00 0.674 53.59 0 249.00 0.684 54.11 0 -0.52 1.00 2.08 0.01
29 QQQ 195.22 13 Mar '20 2 211.00 0.669 16.30 13 212.00 0.679 16.74 83 -0.44 1.00 1.79 0.01
30 QQQ 195.22 3 Apr '20 23 233.00 0.452 38.67 8 234.00 0.462 39.11 0 -0.44 1.00 1.79 0.01
31 QQQ 195.22 27 Mar '20 16 235.00 0.554 40.63 1 236.00 0.563 41.07 0 -0.44 1.00 1.79 0.01
32 QQQ 195.22 27 Mar '20 16 236.00 0.563 41.63 0 237.00 0.573 42.07 0 -0.44 1.00 1.79 0.01
33 QQQ 195.22 27 Mar '20 16 228.00 0.493 33.68 2 229.00 0.503 34.12 0 -0.44 1.00 1.79 0.01
34 QQQ 195.22 27 Mar '20 16 238.00 0.583 43.64 0 239.00 0.592 44.06 0 -0.42 1.00 1.72 0.01
35 QQQ 195.22 27 Mar '20 16 239.00 0.592 44.64 0 240.00 0.602 45.05 0 -0.41 1.00 1.69 0.01
36 QQQ 195.22 17 Apr '20 37 221.00 0.372 27.91 19 222.00 0.382 28.15 66 -0.24 1.00 1.32 0.01
37 QQQ 195.22 27 Mar '20 16 240.00 0.602 45.65 0 241.00 0.611 46.04 0 -0.39 1.00 1.64 0.01
38 QQQ 195.22 31 Mar '20 20 240.00 0.536 45.62 6 241.00 0.546 46.06 0 -0.44 1.00 1.79 0.01
39 QQQ 195.22 20 Mar '20 9 208.00 0.487 14.75 1,635 209.00 0.496 15.09 669 -0.34 1.00 1.52 0.01
40 QQQ 195.22 9 Apr '20 29 220.00 0.377 26.61 6 221.00 0.386 26.92 0 -0.31 1.00 1.45 0.01
41 QQQ 195.22 31 Mar '20 20 243.00 0.562 48.68 0 244.00 0.571 48.97 0 -0.29 1.00 1.41 0.01
42 QQQ 195.22 27 Mar '20 16 243.00 0.630 48.68 0 244.00 0.639 49.06 0 -0.38 1.00 1.61 0.01
43 QQQ 195.22 27 Mar '20 16 244.00 0.639 49.64 0 245.00 0.648 50.08 0 -0.44 1.00 1.79 0.01
44 QQQ 195.22 27 Mar '20 16 245.00 0.648 50.62 0 246.00 0.657 51.09 0 -0.47 1.00 1.89 0.01
45 QQQ 195.22 27 Mar '20 16 246.00 0.657 51.61 0 247.00 0.666 52.10 0 -0.49 1.00 1.96 0.01
46 QQQ 195.22 27 Mar '20 16 233.00 0.536 38.64 0 234.00 0.545 39.07 7 -0.43 1.00 1.75 0.01
47 QQQ 195.22 27 Mar '20 16 234.00 0.545 39.64 7 235.00 0.554 40.07 1 -0.43 1.00 1.75 0.01
48 QQQ 195.22 27 Mar '20 16 250.00 0.692 55.58 0 251.00 0.700 56.11 0 -0.53 1.00 2.13 0.01
49 QQQ 195.22 27 Mar '20 16 251.00 0.700 56.58 0 252.00 0.709 57.11 0 -0.53 1.00 2.13 0.01
50 QQQ 195.22 17 Apr '20 37 223.00 0.366 29.54 12 224.00 0.374 29.87 17 -0.33 1.00 1.49 0.01
51 QQQ 195.22 27 Mar '20 16 229.00 0.503 34.68 0 230.00 0.511 35.11 0 -0.43 1.00 1.75 0.01
52 QQQ 195.22 3 Apr '20 23 244.00 0.531 49.63 0 245.00 0.539 50.02 0 -0.39 1.00 1.64 0.01
53 QQQ 195.22 31 Mar '20 20 238.00 0.520 43.63 0 239.00 0.529 44.05 0 -0.42 1.00 1.72 0.01
54 QQQ 195.22 27 Mar '20 16 230.00 0.511 35.67 0 231.00 0.520 36.10 7 -0.43 1.00 1.75 0.01
55 QQQ 195.22 31 Mar '20 20 241.00 0.546 46.62 0 242.00 0.554 47.02 0 -0.40 1.00 1.67 0.01
56 QQQ 195.22 27 Mar '20 16 231.00 0.520 36.66 7 232.00 0.528 37.09 2 -0.43 1.00 1.75 0.01
57 QQQ 195.22 27 Mar '20 16 226.00 0.477 31.71 8 227.00 0.485 32.15 3 -0.44 1.00 1.79 0.01
58 QQQ 195.22 13 Mar '20 2 200.00 0.707 7.11 9,057 201.00 0.716 7.46 844 -0.35 1.00 1.54 0.01
59 QQQ 195.22 31 Mar '20 20 244.00 0.571 49.72 0 245.00 0.579 49.98 0 -0.26 1.00 1.35 0.01
60 QQQ 195.22 20 Mar '20 9 235.00 0.578 40.38 5 236.00 0.586 40.47 0 -0.09 1.00 1.10 0.01
61 QQQ 195.22 9 Apr '20 29 218.00 0.377 24.96 42 219.00 0.385 25.24 11 -0.28 1.00 1.39 0.01
62 QQQ 195.22 31 Mar '20 20 249.00 0.609 54.62 0 250.00 0.617 55.06 0 -0.44 1.00 1.79 0.01
63 QQQ 195.22 31 Mar '20 20 250.00 0.617 55.61 0 251.00 0.625 56.06 0 -0.45 1.00 1.82 0.01
64 QQQ 195.22 3 Apr '20 23 241.00 0.511 46.64 0 242.00 0.519 47.06 0 -0.42 1.00 1.72 0.01
65 QQQ 195.22 20 Mar '20 9 204.00 0.522 11.98 288 205.00 0.530 12.29 447 -0.31 1.00 1.45 0.01
66 QQQ 195.22 31 Mar '20 20 236.00 0.504 41.64 0 237.00 0.512 42.05 6 -0.41 1.00 1.69 0.01
67 QQQ 195.22 31 Mar '20 20 225.00 0.424 30.76 14 226.00 0.432 31.18 0 -0.42 1.00 1.72 0.01
68 QQQ 195.22 27 Mar '20 16 249.00 0.684 54.59 0 250.00 0.692 55.11 0 -0.52 1.00 2.08 0.01
69 QQQ 195.22 27 Mar '20 16 225.00 0.469 30.72 12 226.00 0.477 31.16 8 -0.44 1.00 1.79 0.01
70 QQQ 195.22 31 Mar '20 20 239.00 0.529 44.63 0 240.00 0.536 45.05 6 -0.42 1.00 1.72 0.01
71 QQQ 195.22 31 Mar '20 20 231.00 0.467 36.69 10 232.00 0.474 37.08 0 -0.39 1.00 1.64 0.01
72 QQQ 195.22 27 Mar '20 16 223.00 0.455 28.77 2 224.00 0.463 29.22 0 -0.45 1.00 1.82 0.01
73 QQQ 195.22 3 Apr '20 23 236.00 0.472 41.64 0 237.00 0.479 42.06 0 -0.42 1.00 1.72 0.01
74 QQQ 195.22 20 Mar '20 9 241.00 0.643 46.33 0 242.00 0.651 46.54 0 -0.21 1.00 1.27 0.01
75 QQQ 195.22 31 Mar '20 20 233.00 0.482 38.67 0 234.00 0.489 39.06 1 -0.39 1.00 1.64 0.01
76 QQQ 195.22 3 Apr '20 23 230.00 0.433 35.71 4 231.00 0.440 36.14 0 -0.43 1.00 1.75 0.01
77 QQQ 195.22 3 Apr '20 23 238.00 0.489 43.65 0 239.00 0.496 44.07 0 -0.42 1.00 1.72 0.01
78 QQQ 195.22 31 Mar '20 20 248.00 0.603 53.63 0 249.00 0.609 54.05 0 -0.42 1.00 1.72 0.01
79 QQQ 195.22 31 Mar '20 20 230.00 0.460 35.70 3 231.00 0.467 36.09 10 -0.39 1.00 1.64 0.01
80 QQQ 195.22 31 Mar '20 20 226.00 0.432 31.76 0 227.00 0.439 32.16 0 -0.40 1.00 1.67 0.01
81 QQQ 195.22 3 Apr '20 23 235.00 0.466 40.65 0 236.00 0.472 41.07 0 -0.42 1.00 1.72 0.01
82 QQQ 195.22 17 Apr '20 37 251.00 0.465 56.65 0 252.00 0.472 57.04 0 -0.39 1.00 1.64 0.01
83 QQQ 195.22 17 Apr '20 37 253.00 0.477 58.66 0 254.00 0.483 59.03 0 -0.37 1.00 1.59 0.01
84 QQQ 195.22 3 Apr '20 23 249.00 0.572 54.64 0 250.00 0.578 55.07 0 -0.43 1.00 1.75 0.01
85 QQQ 195.22 20 Mar '20 9 221.00 0.461 26.43 49 222.00 0.468 26.64 95 -0.21 1.00 1.27 0.01
86 QQQ 195.22 3 Apr '20 23 231.00 0.440 36.70 0 232.00 0.447 37.13 10 -0.43 1.00 1.75 0.01
87 QQQ 195.22 27 Mar '20 16 224.00 0.463 29.75 0 225.00 0.469 30.19 12 -0.44 1.00 1.79 0.01
88 QQQ 195.22 20 Mar '20 9 218.00 0.446 23.57 36 219.00 0.452 23.72 339 -0.15 1.00 1.18 0.01
89 QQQ 195.22 17 Apr '20 37 248.00 0.449 53.66 0 249.00 0.454 54.05 0 -0.39 1.00 1.64 0.01
90 QQQ 195.22 3 Apr '20 23 229.00 0.427 34.73 4 230.00 0.433 35.15 4 -0.42 1.00 1.72 0.01
91 QQQ 195.22 17 Apr '20 37 250.00 0.460 55.65 0 251.00 0.465 56.04 0 -0.39 1.00 1.64 0.01
92 QQQ 195.22 17 Apr '20 37 238.00 0.396 43.74 0 239.00 0.402 44.09 0 -0.35 1.00 1.54 0.01
93 QQQ 195.22 17 Apr '20 37 256.00 0.494 61.63 0 257.00 0.499 62.07 0 -0.44 1.00 1.79 0.01
94 QQQ 195.22 17 Apr '20 37 244.00 0.427 49.69 0 245.00 0.433 50.05 0 -0.36 1.00 1.56 0.01
95 QQQ 195.22 3 Apr '20 23 228.00 0.422 33.75 1 229.00 0.427 34.17 4 -0.42 1.00 1.72 0.01
96 QQQ 195.22 17 Apr '20 37 245.00 0.433 50.68 0 246.00 0.438 51.05 0 -0.37 1.00 1.59 0.01
97 QQQ 195.22 17 Apr '20 37 249.00 0.454 54.65 0 250.00 0.460 55.04 0 -0.39 1.00 1.64 0.01
98 QQQ 195.22 17 Apr '20 37 239.00 0.402 44.74 0 240.00 0.407 45.08 0 -0.34 1.00 1.52 0.01
99 QQQ 195.22 17 Apr '20 37 240.00 0.407 45.73 0 241.00 0.412 46.07 5 -0.34 1.00 1.52 0.00
100 QQQ 195.22 20 Mar '20 9 219.00 0.452 24.49 339 220.00 0.457 24.69 1,232 -0.20 1.00 1.25 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.