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 February 8, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 92.00 1.446 240.96 0 -125.82 127.00 107.63 0.93
2 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 98.00 1.386 235.02 0 -119.88 121.00 108.04 0.87
3 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 105.00 1.320 228.03 0 -112.89 114.00 102.70 0.80
4 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 109.00 1.284 223.96 0 -108.82 110.00 93.22 0.76
5 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 110.00 1.275 222.96 0 -107.82 109.00 92.37 0.76
6 QQQ 333.58 16 Dec '22 676 219.00 0.309 126.50 0 92.00 1.058 238.00 0 -111.50 127.00 8.19 0.75
7 QQQ 333.58 16 Dec '22 676 219.00 0.309 126.50 0 95.00 1.047 235.50 0 -109.00 124.00 8.27 0.74
8 QQQ 333.58 16 Dec '22 676 219.00 0.309 126.50 0 98.00 1.036 233.00 0 -106.50 121.00 8.34 0.73
9 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 114.00 1.241 219.03 0 -103.89 105.00 94.59 0.72
10 QQQ 333.58 16 Dec '22 676 219.00 0.309 126.50 0 100.00 1.028 230.50 0 -104.00 119.00 7.93 0.72
11 QQQ 333.58 16 Dec '22 676 219.00 0.309 126.50 0 110.00 0.993 221.00 0 -94.50 109.00 7.52 0.68
12 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 120.00 1.191 212.96 0 -97.82 99.00 83.90 0.67
13 QQQ 333.58 16 Dec '22 676 219.00 0.309 126.50 0 115.00 0.976 216.00 0 -89.50 104.00 7.17 0.67
14 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 99.00 1.030 233.83 0 -117.73 120.00 52.86 0.61
15 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 100.00 1.024 232.83 0 -116.73 119.00 52.42 0.60
16 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 130.00 1.112 202.96 0 -87.82 89.00 75.42 0.59
17 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 106.00 0.986 226.83 0 -110.73 113.00 49.78 0.56
18 QQQ 333.58 17 Jun '22 494 219.00 0.331 123.19 0 120.00 0.890 210.50 0 -87.31 99.00 8.47 0.56
19 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 135.00 1.074 198.03 0 -82.89 84.00 75.68 0.55
20 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 110.00 0.962 222.83 0 -106.73 109.00 48.02 0.54
21 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 140.00 1.037 193.03 0 -77.89 79.00 71.17 0.52
22 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 120.00 0.905 212.83 0 -96.73 99.00 43.61 0.48
23 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 145.00 1.002 188.03 0 -72.89 74.00 66.67 0.48
24 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 150.00 0.967 183.03 0 -67.89 69.00 62.16 0.45
25 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 130.00 0.851 202.87 0 -86.77 89.00 39.91 0.43
26 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 155.00 0.933 178.04 0 -62.90 64.00 58.18 0.41
27 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 135.00 0.825 197.89 0 -81.79 84.00 38.01 0.40
28 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 158.00 0.914 175.04 0 -59.90 61.00 55.45 0.39
29 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 160.00 0.901 173.04 0 -57.90 59.00 53.64 0.38
30 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 140.00 0.800 192.92 0 -76.82 79.00 36.24 0.38
31 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 155.00 0.872 178.06 0 -62.81 64.00 53.78 0.37
32 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 165.00 0.869 168.05 0 -52.91 54.00 49.54 0.35
33 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 160.00 0.842 173.07 0 -57.82 59.00 50.00 0.34
34 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 166.00 0.863 167.04 0 -51.90 53.00 48.18 0.34
35 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 169.00 0.843 164.06 0 -48.92 50.00 46.30 0.32
36 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 170.00 0.837 163.06 0 -47.92 49.00 45.37 0.32
37 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 173.00 0.819 160.07 0 -44.93 46.00 42.99 0.30
38 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 175.00 0.807 158.06 0 -42.92 44.00 40.74 0.29
39 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 170.00 0.784 163.09 0 -47.84 49.00 42.24 0.29
40 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 177.00 0.795 156.06 0 -40.92 42.00 38.89 0.28
41 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 178.00 0.789 155.07 0 -39.93 41.00 38.32 0.27
42 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 179.00 0.783 154.08 0 -38.94 40.00 37.74 0.26
43 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 180.00 0.777 153.08 0 -37.94 39.00 36.79 0.26
44 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 175.00 0.756 158.11 0 -42.86 44.00 38.60 0.26
45 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 181.00 0.771 152.08 0 -36.94 38.00 35.85 0.25
46 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 182.00 0.766 151.08 0 -35.94 37.00 34.91 0.25
47 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 183.00 0.760 150.09 0 -34.95 36.00 34.29 0.24
48 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 184.00 0.753 149.09 0 -33.95 35.00 33.33 0.23
49 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 185.00 0.748 148.08 0 -32.94 34.00 32.08 0.23
50 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 186.00 0.742 147.09 0 -31.95 33.00 31.43 0.22
51 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 187.00 0.736 146.10 0 -30.96 32.00 30.77 0.22
52 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 188.00 0.731 145.10 0 -29.96 31.00 29.81 0.21
53 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 189.00 0.725 144.10 0 -28.96 30.00 28.85 0.21
54 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 190.00 0.719 143.10 0 -27.96 29.00 27.88 0.20
55 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 191.00 0.714 142.11 0 -26.97 28.00 27.18 0.19
56 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 192.00 0.708 141.10 0 -25.96 27.00 25.96 0.19
57 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 193.00 0.702 140.11 0 -24.97 26.00 25.24 0.18
58 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 196.00 0.686 137.12 0 -21.98 23.00 22.55 0.17
59 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 200.00 0.663 133.14 6 -18.00 19.00 19.00 0.14
60 QQQ 333.58 19 Feb '21 11 280.00 0.347 53.83 126 279.00 0.467 54.43 0 -0.60 1.00 2.50 0.12
61 QQQ 333.58 12 Feb '21 4 311.00 0.251 22.70 0 310.00 0.362 23.47 92 -0.77 1.00 4.35 0.11
62 QQQ 333.58 19 Mar '21 39 241.00 0.414 92.97 0 240.00 0.504 93.69 0 -0.72 1.00 3.57 0.09
63 QQQ 333.58 19 Feb '21 11 292.00 0.270 41.91 0 291.00 0.355 42.25 0 -0.34 1.00 1.52 0.08
64 QQQ 333.58 12 Feb '21 4 294.00 0.368 39.94 2 293.00 0.438 40.17 100 -0.23 1.00 1.30 0.07
65 QQQ 333.58 19 Feb '21 11 289.00 0.289 44.94 3 288.00 0.359 45.23 0 -0.29 1.00 1.41 0.07
66 QQQ 333.58 12 Feb '21 4 314.00 0.264 19.73 32 313.00 0.325 20.50 43 -0.77 1.00 4.35 0.06
67 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 160.00 0.481 173.06 1 -56.96 59.00 28.92 0.06
68 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 165.00 0.480 168.10 0 -52.00 54.00 27.00 0.06
69 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 170.00 0.479 163.16 0 -47.06 49.00 25.26 0.06
70 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 155.00 0.477 178.02 0 -61.92 64.00 30.77 0.05
71 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 175.00 0.475 158.22 0 -42.12 44.00 23.40 0.05
72 QQQ 333.58 16 Dec '22 676 219.00 0.309 126.50 0 125.00 0.362 206.43 0 -79.93 94.00 6.68 0.05
73 QQQ 333.58 16 Dec '22 676 219.00 0.309 126.50 0 120.00 0.362 211.29 0 -84.79 99.00 6.97 0.05
74 QQQ 333.58 12 Feb '21 4 320.00 0.218 13.85 657 319.00 0.269 14.61 8 -0.76 1.00 4.17 0.05
75 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 180.00 0.471 153.30 2 -37.20 39.00 21.67 0.05
76 QQQ 333.58 12 Feb '21 4 305.00 0.318 28.65 87 304.00 0.365 29.37 32 -0.72 1.00 3.57 0.05
77 QQQ 333.58 19 Feb '21 11 300.00 0.285 33.94 253 299.00 0.330 34.63 0 -0.69 1.00 3.23 0.04
78 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 150.00 0.464 182.98 0 -66.88 69.00 32.55 0.04
79 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 194.00 0.540 139.18 0 -23.93 25.00 23.36 0.04
80 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 185.00 0.464 148.83 0 -32.73 34.00 26.77 0.04
81 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 186.00 0.539 147.14 0 -31.89 33.00 29.73 0.04
82 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 190.00 0.458 143.92 0 -27.82 29.00 24.58 0.04
83 QQQ 333.58 12 Feb '21 4 316.00 0.261 17.77 1 315.00 0.297 18.53 69 -0.76 1.00 4.17 0.04
84 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 199.00 0.533 134.20 0 -18.95 20.00 19.05 0.04
85 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 192.00 0.533 141.17 0 -25.92 27.00 25.00 0.03
86 QQQ 333.58 17 Dec '21 312 219.00 0.364 119.81 0 150.00 0.398 183.51 0 -63.70 69.00 13.02 0.03
87 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 191.00 0.531 142.16 0 -26.91 28.00 25.69 0.03
88 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 183.00 0.531 150.13 0 -34.88 36.00 32.14 0.03
89 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 201.00 0.531 132.21 0 -16.96 18.00 17.31 0.03
90 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 195.00 0.530 138.17 0 -22.92 24.00 22.22 0.03
91 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 198.00 0.530 135.19 0 -19.94 21.00 19.81 0.03
92 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 188.00 0.530 145.15 0 -29.90 31.00 28.18 0.03
93 QQQ 333.58 17 Dec '21 312 219.00 0.364 119.81 0 170.00 0.396 164.20 0 -44.39 49.00 10.63 0.03
94 QQQ 333.58 18 Jun '21 130 219.00 0.422 116.10 0 195.00 0.452 139.02 0 -22.92 24.00 22.22 0.03
95 QQQ 333.58 17 Dec '21 312 219.00 0.364 119.81 0 175.00 0.394 159.43 0 -39.62 44.00 10.05 0.03
96 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 205.00 0.527 128.23 0 -12.98 14.00 13.73 0.03
97 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 197.00 0.526 136.18 0 -20.93 22.00 20.56 0.03
98 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 196.00 0.526 137.18 0 -21.93 23.00 21.50 0.03
99 QQQ 333.58 31 Mar '21 51 219.00 0.498 115.25 0 189.00 0.525 144.15 0 -28.90 30.00 27.27 0.03
100 QQQ 333.58 17 Dec '21 312 219.00 0.364 119.81 0 180.00 0.391 154.68 0 -34.87 39.00 9.44 0.03
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.