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 November 10, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QQQ 389.51 17 Nov '21 7 389.00 0.190 3.89 740 388.00 0.194 3.42 2,949 0.47 1.00 2.13 0.00
2 QQQ 389.51 12 Nov '21 2 389.00 0.220 2.30 10,868 388.00 0.223 1.85 25,119 0.45 1.00 2.22 0.00
3 QQQ 389.51 1 Dec '21 21 390.00 0.188 7.31 314 389.00 0.191 6.81 71 0.50 1.00 2.00 0.00
4 QQQ 389.51 29 Nov '21 19 391.00 0.181 7.25 87 390.00 0.184 6.73 6,021 0.52 1.00 1.92 0.00
5 QQQ 389.51 17 Nov '21 7 391.00 0.186 4.84 561 390.00 0.189 4.27 2,915 0.57 1.00 1.75 0.00
6 QQQ 389.51 26 Nov '21 16 391.00 0.185 6.86 236 390.00 0.188 6.34 3,617 0.52 1.00 1.92 0.00
7 QQQ 389.51 26 Nov '21 16 389.00 0.190 5.96 256 388.00 0.193 5.50 546 0.46 1.00 2.17 0.00
8 QQQ 389.51 3 Dec '21 23 389.00 0.195 7.38 5,767 388.00 0.197 6.90 972 0.48 1.00 2.08 0.00
9 QQQ 389.51 24 Nov '21 14 389.00 0.195 5.73 160 388.00 0.198 5.25 124 0.48 1.00 2.08 0.00
10 QQQ 389.51 22 Nov '21 12 389.00 0.189 5.11 157 388.00 0.191 4.62 164 0.49 1.00 2.04 0.00
11 QQQ 389.51 22 Nov '21 12 391.00 0.184 6.03 80 390.00 0.186 5.46 456 0.57 1.00 1.75 0.00
12 QQQ 389.51 15 Nov '21 5 389.00 0.174 2.92 5,669 388.00 0.176 2.48 4,660 0.44 1.00 2.27 0.00
13 QQQ 389.51 6 Dec '21 26 389.00 0.190 7.68 85 388.00 0.192 7.18 52 0.50 1.00 2.00 0.00
14 QQQ 389.51 12 Nov '21 2 390.00 0.217 2.79 61,165 389.00 0.220 2.25 10,868 0.54 1.00 1.85 0.00
15 QQQ 389.51 22 Nov '21 12 390.00 0.186 5.55 456 389.00 0.189 5.02 157 0.53 1.00 1.89 0.00
16 QQQ 389.51 3 Dec '21 23 391.00 0.191 8.25 1,526 390.00 0.193 7.70 1,582 0.55 1.00 1.82 0.00
17 QQQ 389.51 15 Dec '21 35 389.00 0.200 9.48 5 388.00 0.202 8.90 9 0.58 1.00 1.72 0.00
18 QQQ 389.51 12 Nov '21 2 391.00 0.215 3.33 14,882 390.00 0.217 2.72 61,165 0.61 1.00 1.64 0.00
19 QQQ 389.51 19 Nov '21 9 390.00 0.200 5.17 37,151 389.00 0.202 4.65 5,296 0.52 1.00 1.92 0.00
20 QQQ 389.51 17 Dec '21 37 391.00 0.198 10.63 500 390.00 0.200 10.13 8,469 0.50 1.00 2.00 0.00
21 QQQ 389.51 23 Dec '21 43 390.00 0.204 11.19 143 389.00 0.206 10.66 15 0.53 1.00 1.89 0.00
22 QQQ 389.51 13 Dec '21 33 389.00 0.195 8.94 4 388.00 0.198 8.41 12 0.53 1.00 1.89 0.00
23 QQQ 389.51 15 Nov '21 5 390.00 0.171 3.39 13,567 389.00 0.174 2.89 5,669 0.50 1.00 2.00 0.00
24 QQQ 389.51 8 Dec '21 28 390.00 0.193 8.62 23 389.00 0.195 8.09 125 0.53 1.00 1.89 0.00
25 QQQ 389.51 29 Nov '21 19 389.00 0.185 6.36 271 388.00 0.187 5.85 1,412 0.51 1.00 1.96 0.00
26 QQQ 389.51 6 Dec '21 26 391.00 0.186 8.55 11 390.00 0.188 8.02 206 0.53 1.00 1.89 0.00
27 QQQ 389.51 15 Dec '21 35 391.00 0.197 10.34 32 390.00 0.199 9.71 24 0.63 1.00 1.59 0.00
28 QQQ 389.51 10 Dec '21 30 390.00 0.197 9.04 221 389.00 0.199 8.55 30 0.49 1.00 2.04 0.00
29 QQQ 389.51 10 Dec '21 30 391.00 0.195 9.48 76 390.00 0.197 8.97 221 0.51 1.00 1.96 0.00
30 QQQ 389.51 8 Dec '21 28 391.00 0.191 9.07 68 390.00 0.193 8.51 23 0.56 1.00 1.79 0.00
31 QQQ 389.51 13 Dec '21 33 390.00 0.193 9.36 75 389.00 0.195 8.80 4 0.56 1.00 1.79 0.00
32 QQQ 389.51 26 Nov '21 16 390.00 0.188 6.39 3,617 389.00 0.190 5.88 256 0.51 1.00 1.96 0.00
33 QQQ 389.51 8 Dec '21 28 389.00 0.195 8.20 125 388.00 0.197 7.68 110 0.52 1.00 1.92 0.00
34 QQQ 389.51 24 Nov '21 14 390.00 0.193 6.16 568 389.00 0.195 5.64 160 0.52 1.00 1.92 0.00
35 QQQ 389.51 10 Dec '21 30 389.00 0.199 8.62 30 388.00 0.200 8.13 33 0.49 1.00 2.04 0.00
36 QQQ 389.51 17 Dec '21 37 390.00 0.200 10.20 8,469 389.00 0.202 9.71 453 0.49 1.00 2.04 0.00
37 QQQ 389.51 19 Nov '21 9 389.00 0.202 4.72 5,296 388.00 0.204 4.23 7,783 0.49 1.00 2.04 0.00
38 QQQ 389.51 19 Nov '21 9 391.00 0.198 5.64 6,963 390.00 0.200 5.10 37,151 0.54 1.00 1.85 0.00
39 QQQ 389.51 17 Dec '21 37 389.00 0.202 9.78 453 388.00 0.204 9.31 263 0.47 1.00 2.13 0.00
40 QQQ 389.51 13 Dec '21 33 391.00 0.192 9.80 45 390.00 0.193 9.22 75 0.58 1.00 1.72 0.00
41 QQQ 389.51 3 Dec '21 23 390.00 0.193 7.80 1,582 389.00 0.195 7.29 5,767 0.51 1.00 1.96 0.00
42 QQQ 389.51 29 Nov '21 19 390.00 0.184 6.79 6,021 389.00 0.185 6.26 271 0.53 1.00 1.89 0.00
43 QQQ 389.51 15 Nov '21 5 391.00 0.170 3.92 3,343 390.00 0.171 3.35 13,567 0.57 1.00 1.75 0.00
44 QQQ 389.51 15 Dec '21 35 390.00 0.199 9.90 24 389.00 0.200 9.26 5 0.64 1.00 1.56 0.00
45 QQQ 389.51 1 Dec '21 21 389.00 0.191 6.88 71 388.00 0.193 6.41 188 0.47 1.00 2.13 0.00
46 QQQ 389.51 23 Dec '21 43 391.00 0.203 11.64 12 390.00 0.204 11.09 143 0.55 1.00 1.82 0.00
47 QQQ 389.51 6 Dec '21 26 390.00 0.188 8.11 206 389.00 0.190 7.55 85 0.56 1.00 1.79 0.00
48 QQQ 389.51 19 Nov '21 9 388.00 0.204 4.28 7,783 387.50 0.205 4.04 1,349 0.24 0.50 2.08 0.00
49 QQQ 389.51 17 Nov '21 7 390.00 0.189 4.35 2,915 389.00 0.190 3.82 740 0.53 1.00 1.89 0.00
50 QQQ 389.51 10 Dec '21 30 388.00 0.200 8.22 33 387.50 0.202 7.95 37 0.27 0.50 1.85 0.00
51 QQQ 389.51 23 Dec '21 43 389.00 0.206 10.77 15 388.00 0.207 10.25 33 0.52 1.00 1.92 0.00
52 QQQ 389.51 3 Dec '21 23 388.00 0.197 6.97 972 387.50 0.198 6.72 27 0.25 0.50 2.00 0.00
53 QQQ 389.51 23 Dec '21 43 388.00 0.207 10.35 33 387.50 0.208 10.05 14 0.30 0.50 1.67 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.