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 January 6, 2023. You can get started for free 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 268.80 20 Jan '23 14 175.00 0.321 93.93 0 180.00 0.667 88.70 0 5.23 5.00 0.96 0.35
2 QQQ 268.80 13 Jan '23 7 240.00 0.286 28.91 5 241.00 0.461 27.67 0 1.24 1.00 0.81 0.18
3 QQQ 268.80 13 Jan '23 7 243.00 0.224 25.87 3 244.00 0.282 24.75 15 1.12 1.00 0.89 0.06
4 QQQ 268.80 19 Jan '24 378 145.00 0.260 131.23 0 150.00 0.291 125.50 0 5.73 5.00 0.87 0.03
5 QQQ 268.80 10 Jan '23 4 261.00 0.129 7.87 1,453 262.00 0.159 6.89 3,079 0.98 1.00 1.02 0.03
6 QQQ 268.80 19 Jan '24 378 155.00 0.304 122.20 0 160.00 0.330 116.27 2 5.93 5.00 0.84 0.03
7 QQQ 268.80 20 Jan '23 14 180.00 0.667 88.94 0 185.00 0.683 83.71 0 5.23 5.00 0.96 0.02
8 QQQ 268.80 9 Jan '23 3 265.00 0.115 3.93 10,538 266.00 0.128 3.09 13,028 0.84 1.00 1.19 0.01
9 QQQ 268.80 19 Jan '24 378 150.00 0.291 126.41 0 155.00 0.304 120.72 0 5.69 5.00 0.88 0.01
10 QQQ 268.80 12 Jan '23 6 249.00 0.282 19.93 0 250.00 0.294 18.86 151 1.07 1.00 0.93 0.01
11 QQQ 268.80 11 Jan '23 5 259.00 0.162 9.89 1,695 260.00 0.175 8.88 2,180 1.01 1.00 0.99 0.01
12 QQQ 268.80 12 Jan '23 6 255.00 0.293 14.23 133 256.00 0.303 13.22 95 1.01 1.00 0.99 0.01
13 QQQ 268.80 11 Jan '23 5 260.00 0.175 8.96 2,180 261.00 0.184 7.99 1,509 0.97 1.00 1.03 0.01
14 QQQ 268.80 15 Dec '23 343 130.00 0.359 144.72 0 135.00 0.368 138.65 0 6.07 5.00 0.82 0.01
15 QQQ 268.80 21 Jun '24 532 210.00 0.228 81.26 0 215.00 0.236 76.02 0 5.24 5.00 0.95 0.01
16 QQQ 268.80 13 Jan '23 7 244.00 0.282 24.90 15 245.00 0.289 23.77 6 1.13 1.00 0.88 0.01
17 QQQ 268.80 12 Jan '23 6 251.00 0.283 17.98 155 252.00 0.290 16.88 83 1.10 1.00 0.91 0.01
18 QQQ 268.80 10 Jan '23 4 263.00 0.167 6.08 1,688 264.00 0.173 5.19 2,081 0.89 1.00 1.12 0.01
19 QQQ 268.80 21 Jun '24 532 200.00 0.217 88.88 2 205.00 0.223 83.53 0 5.35 5.00 0.93 0.01
20 QQQ 268.80 9 Jan '23 3 266.00 0.128 3.13 13,028 267.00 0.134 2.38 16,526 0.75 1.00 1.33 0.01
21 QQQ 268.80 13 Jan '23 7 249.00 0.291 19.99 7 250.00 0.297 18.92 62 1.07 1.00 0.93 0.01
22 QQQ 268.80 10 Jan '23 4 264.00 0.173 5.23 2,081 265.00 0.178 4.42 4,483 0.81 1.00 1.23 0.00
23 QQQ 268.80 21 Jun '24 532 205.00 0.223 85.04 0 210.00 0.228 79.74 0 5.30 5.00 0.94 0.00
24 QQQ 268.80 12 Jan '23 6 248.00 0.277 20.90 6 249.00 0.282 19.79 0 1.11 1.00 0.90 0.00
25 QQQ 268.80 15 Dec '23 343 135.00 0.368 140.09 0 140.00 0.372 134.05 0 6.04 5.00 0.83 0.00
26 QQQ 268.80 13 Jan '23 7 254.00 0.294 15.26 60 255.00 0.297 14.26 737 1.00 1.00 1.00 0.00
27 QQQ 268.80 11 Jan '23 5 261.00 0.184 8.06 1,509 262.00 0.187 7.11 903 0.95 1.00 1.05 0.00
28 QQQ 268.80 12 Jan '23 6 258.00 0.298 11.59 70 259.00 0.301 10.66 122 0.93 1.00 1.08 0.00
29 QQQ 268.80 10 Jan '23 4 265.00 0.178 4.46 4,483 266.00 0.181 3.70 2,152 0.76 1.00 1.32 0.00
30 QQQ 268.80 11 Jan '23 5 264.00 0.193 5.55 9,363 265.00 0.195 4.77 5,863 0.78 1.00 1.28 0.00
31 QQQ 268.80 12 Jan '23 6 253.00 0.291 16.08 43 254.00 0.293 15.01 82 1.07 1.00 0.93 0.00
32 QQQ 268.80 12 Jan '23 6 260.00 0.301 9.95 195 261.00 0.303 9.10 233 0.85 1.00 1.18 0.00
33 QQQ 268.80 13 Jan '23 7 245.00 0.289 23.91 6 246.00 0.291 22.78 3 1.13 1.00 0.88 0.00
34 QQQ 268.80 13 Jan '23 7 256.00 0.294 13.47 211 257.00 0.296 12.50 428 0.97 1.00 1.03 0.00
35 QQQ 268.80 13 Jan '23 7 251.00 0.292 18.07 2 252.00 0.294 17.00 5 1.07 1.00 0.93 0.00
36 QQQ 268.80 11 Jan '23 5 263.00 0.191 6.35 2,181 264.00 0.193 5.50 9,363 0.85 1.00 1.18 0.00
37 QQQ 268.80 10 Jan '23 4 266.00 0.181 3.74 2,152 267.00 0.182 3.05 2,939 0.69 1.00 1.45 0.00
38 QQQ 268.80 13 Jan '23 7 253.00 0.292 16.18 2 254.00 0.294 15.14 60 1.04 1.00 0.96 0.00
39 QQQ 268.80 19 Jan '24 378 165.00 0.314 113.29 0 170.00 0.316 107.46 0 5.83 5.00 0.86 0.00
40 QQQ 268.80 11 Jan '23 5 265.00 0.195 4.81 5,863 266.00 0.197 4.09 3,458 0.72 1.00 1.39 0.00
41 QQQ 268.80 13 Jan '23 7 258.00 0.297 11.76 346 259.00 0.298 10.85 388 0.91 1.00 1.10 0.00
42 QQQ 268.80 9 Jan '23 3 268.00 0.137 1.78 14,027 269.00 0.137 1.23 10,746 0.55 1.00 1.82 0.00
43 QQQ 268.80 15 Dec '23 343 140.00 0.372 135.49 0 145.00 0.373 129.48 0 6.01 5.00 0.83 0.00
44 QQQ 268.80 17 Jan '23 11 263.00 0.256 8.21 1,756 264.00 0.257 7.50 156 0.71 1.00 1.41 0.00
45 QQQ 268.80 13 Jan '23 7 263.00 0.299 7.91 2,001 264.00 0.300 7.19 1,247 0.72 1.00 1.39 0.00
46 QQQ 268.80 12 Jan '23 6 259.00 0.301 10.76 122 260.00 0.301 9.85 195 0.91 1.00 1.10 0.00
47 QQQ 268.80 17 Jan '23 11 260.00 0.257 10.42 253 261.00 0.258 9.58 32 0.84 1.00 1.19 0.00
48 QQQ 268.80 13 Jan '23 7 260.00 0.298 10.14 1,050 261.00 0.299 9.30 428 0.84 1.00 1.19 0.00
49 QQQ 268.80 12 Jan '23 6 261.00 0.303 9.17 233 262.00 0.304 8.35 578 0.82 1.00 1.22 0.00
50 QQQ 268.80 12 Jan '23 6 263.00 0.304 7.70 635 264.00 0.304 6.95 1,252 0.75 1.00 1.33 0.00
51 QQQ 268.80 17 Jan '23 11 259.00 0.257 11.20 19 260.00 0.257 10.32 253 0.88 1.00 1.14 0.00
52 QQQ 268.80 13 Jan '23 7 259.00 0.298 10.94 388 260.00 0.298 10.06 1,050 0.88 1.00 1.14 0.00
53 QQQ 268.80 12 Jan '23 6 264.00 0.304 7.02 1,252 265.00 0.305 6.31 1,122 0.71 1.00 1.41 0.00
54 QQQ 268.80 18 Jan '23 12 260.00 0.262 10.64 44 261.00 0.262 9.81 13 0.83 1.00 1.20 0.00
55 QQQ 268.80 12 Jan '23 6 265.00 0.305 6.36 1,122 266.00 0.305 5.69 1,447 0.67 1.00 1.49 0.00
56 QQQ 268.80 11 Jan '23 5 266.00 0.197 4.12 3,458 267.00 0.197 3.45 3,007 0.67 1.00 1.49 0.00
57 QQQ 268.80 13 Jan '23 7 261.00 0.299 9.37 428 262.00 0.299 8.56 787 0.81 1.00 1.23 0.00
58 QQQ 268.80 20 Dec '24 714 210.00 0.321 86.69 0 215.00 0.321 81.08 0 5.61 5.00 0.89  0
59 QQQ 268.80 17 Jan '25 742 145.00 0.321 138.50 0 150.00 0.321 130.51 0 7.99 5.00 0.63  0
60 QQQ 268.80 17 Jan '25 742 170.00 0.321 118.00 0 175.00 0.321 110.41 0 7.59 5.00 0.66  0
61 QQQ 268.80 21 Jun '24 532 160.00 0.321 121.79 0 165.00 0.321 115.67 0 6.12 5.00 0.82  0
62 QQQ 268.80 20 Dec '24 714 155.00 0.321 129.57 0 160.00 0.321 122.85 0 6.72 5.00 0.74  0
63 QQQ 268.80 20 Dec '24 714 200.00 0.321 93.96 0 205.00 0.321 88.22 0 5.74 5.00 0.87  0
64 QQQ 268.80 20 Dec '24 714 165.00 0.321 121.35 0 170.00 0.321 115.28 36 6.07 5.00 0.82  0
65 QQQ 268.80 21 Jun '24 532 180.00 0.321 105.00 0 185.00 0.321 99.12 0 5.88 5.00 0.85  0
66 QQQ 268.80 17 Jan '25 742 180.00 0.321 110.00 0 185.00 0.321 102.63 0 7.37 5.00 0.68  0
67 QQQ 268.80 17 Jan '25 742 155.00 0.321 130.00 0 160.00 0.321 122.45 0 7.55 5.00 0.66  0
68 QQQ 268.80 17 Jan '25 742 130.00 0.321 151.00 0 135.00 0.321 143.09 0 7.91 5.00 0.63  0
69 QQQ 268.80 20 Dec '24 714 175.00 0.321 113.32 0 180.00 0.321 106.90 0 6.42 5.00 0.78  0
70 QQQ 268.80 19 Jan '24 378 135.00 0.321 140.35 0 140.00 0.321 134.26 0 6.09 5.00 0.82  0
71 QQQ 268.80 20 Dec '24 714 150.00 0.321 133.22 0 155.00 0.321 126.95 0 6.27 5.00 0.80  0
72 QQQ 268.80 17 Jan '25 742 135.00 0.321 146.50 0 140.00 0.321 138.88 0 7.62 5.00 0.66  0
73 QQQ 268.80 17 Jan '25 742 160.00 0.321 126.00 0 165.00 0.321 118.39 0 7.61 5.00 0.66  0
74 QQQ 268.80 21 Jun '24 532 145.00 0.321 134.80 0 150.00 0.321 128.88 1 5.92 5.00 0.84  0
75 QQQ 268.80 17 Jan '25 742 165.00 0.321 122.00 0 170.00 0.321 114.38 0 7.62 5.00 0.66  0
76 QQQ 268.80 17 Jan '25 742 140.00 0.321 142.50 0 145.00 0.321 134.68 0 7.82 5.00 0.64  0
77 QQQ 268.80 20 Jan '23 14 170.00 0.321 98.92 0 175.00 0.321 93.69 0 5.23 5.00 0.96  0
78 QQQ 268.80 20 Dec '24 714 205.00 0.321 90.29 0 210.00 0.321 84.62 0 5.67 5.00 0.88  0
79 QQQ 268.80 20 Dec '24 714 160.00 0.321 125.44 0 165.00 0.321 118.79 0 6.65 5.00 0.75  0
80 QQQ 268.80 21 Jun '24 532 165.00 0.321 117.53 0 170.00 0.321 111.46 0 6.07 5.00 0.82  0
81 QQQ 268.80 17 Jan '25 742 175.00 0.321 114.00 0 180.00 0.321 106.50 0 7.50 5.00 0.67  0
82 QQQ 268.80 17 Jan '25 742 185.00 0.321 106.40 0 190.00 0.321 98.82 0 7.58 5.00 0.66  0
83 QQQ 268.80 20 Dec '24 714 130.00 0.321 150.20 0 135.00 0.321 144.23 0 5.97 5.00 0.84  0
84 QQQ 268.80 19 Jan '24 378 130.00 0.321 144.94 0 135.00 0.321 138.82 0 6.12 5.00 0.82  0
85 QQQ 268.80 20 Dec '24 714 170.00 0.321 116.81 36 175.00 0.321 110.81 0 6.00 5.00 0.83  0
86 QQQ 268.80 20 Dec '24 714 215.00 0.321 83.14 0 220.00 0.321 77.60 0 5.54 5.00 0.90  0
87 QQQ 268.80 17 Jan '25 742 150.00 0.321 134.00 0 155.00 0.321 126.55 0 7.45 5.00 0.67  0
88 QQQ 268.80 20 Jan '23 14 260.00 0.270 11.10 3,190 261.00 0.270 10.31 921 0.79 1.00 1.27 -0.00
89 QQQ 268.80 10 Jan '23 4 268.00 0.182 2.48 5,470 269.00 0.182 1.93 2,473 0.55 1.00 1.82 -0.00
90 QQQ 268.80 9 Jan '23 3 270.00 0.137 0.83 18,805 271.00 0.137 0.51 7,010 0.32 1.00 3.13 -0.00
91 QQQ 268.80 12 Jan '23 6 254.00 0.293 15.16 82 255.00 0.293 14.09 133 1.07 1.00 0.93 -0.00
92 QQQ 268.80 17 Jan '23 11 261.00 0.258 9.67 32 262.00 0.258 8.86 101 0.81 1.00 1.23 -0.00
93 QQQ 268.80 13 Jan '23 7 264.00 0.300 7.25 1,247 265.00 0.299 6.56 4,941 0.69 1.00 1.45 -0.00
94 QQQ 268.80 19 Jan '24 378 170.00 0.316 108.88 0 175.00 0.316 103.10 0 5.78 5.00 0.87 -0.00
95 QQQ 268.80 17 Jan '23 11 258.00 0.257 12.01 56 259.00 0.257 11.09 19 0.92 1.00 1.09 -0.00
96 QQQ 268.80 18 Jan '23 12 258.00 0.262 12.21 1 259.00 0.262 11.31 93 0.90 1.00 1.11 -0.00
97 QQQ 268.80 13 Jan '23 7 265.00 0.299 6.59 4,941 266.00 0.299 5.94 3,137 0.65 1.00 1.54 -0.00
98 QQQ 268.80 18 Jan '23 12 255.00 0.264 14.73 45 256.00 0.263 13.74 20 0.99 1.00 1.01 -0.00
99 QQQ 268.80 18 Jan '23 12 259.00 0.262 11.42 93 260.00 0.262 10.55 44 0.87 1.00 1.15 -0.00
100 QQQ 268.80 10 Feb '23 35 257.00 0.293 16.67 0 257.50 0.292 16.23 101 0.44 0.50 1.14 -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.