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 13, 2023. 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 280.97 27 Jan '23 14 281.00 0.197 4.34 323 280.00 0.200 4.84 3,157 -0.50 1.00 2.00 0.00
2 QQQ 280.97 27 Jan '23 14 279.00 0.201 5.49 708 278.00 0.204 6.05 492 -0.56 1.00 2.27 0.00
3 QQQ 280.97 31 Mar '23 77 280.00 0.247 13.52 176 279.00 0.250 14.00 54 -0.48 1.00 1.92 0.00
4 QQQ 280.97 3 Feb '23 21 281.00 0.235 6.36 674 280.00 0.238 6.88 506 -0.52 1.00 2.08 0.00
5 QQQ 280.97 24 Feb '23 42 280.00 0.237 9.62 380 279.00 0.240 10.15 120 -0.53 1.00 2.13 0.00
6 QQQ 280.97 26 Jan '23 13 280.00 0.193 4.62 51 279.00 0.196 5.16 274 -0.54 1.00 2.17 0.00
7 QQQ 280.97 21 Apr '23 98 279.00 0.252 16.17 63 278.00 0.255 16.58 2 -0.41 1.00 1.69 0.00
8 QQQ 280.97 20 Jan '23 7 282.00 0.168 2.15 3,969 281.00 0.171 2.63 6,462 -0.48 1.00 1.92 0.00
9 QQQ 280.97 24 Jan '23 11 282.00 0.170 2.85 339 281.00 0.173 3.34 229 -0.49 1.00 1.96 0.00
10 QQQ 280.97 23 Jan '23 10 282.00 0.160 2.51 329 281.00 0.163 3.00 314 -0.49 1.00 1.96 0.00
11 QQQ 280.97 21 Apr '23 98 282.00 0.247 14.31 35 281.00 0.249 14.77 0 -0.46 1.00 1.85 0.00
12 QQQ 280.97 24 Feb '23 42 279.00 0.240 10.22 120 278.00 0.242 10.76 228 -0.54 1.00 2.17 0.00
13 QQQ 280.97 3 Feb '23 21 279.00 0.240 7.52 267 278.00 0.243 8.07 470 -0.55 1.00 2.22 0.00
14 QQQ 280.97 26 Jan '23 13 282.00 0.189 3.54 70 281.00 0.191 4.01 62 -0.47 1.00 1.89 0.00
15 QQQ 280.97 24 Feb '23 42 281.00 0.235 9.04 38 280.00 0.237 9.55 380 -0.51 1.00 2.04 0.00
16 QQQ 280.97 10 Feb '23 28 280.00 0.232 7.76 779 279.00 0.235 8.29 200 -0.53 1.00 2.13 0.00
17 QQQ 280.97 3 Mar '23 49 281.00 0.237 9.86 81 280.00 0.239 10.38 98 -0.52 1.00 2.08 0.00
18 QQQ 280.97 3 Mar '23 49 280.00 0.239 10.45 98 279.00 0.242 10.98 28 -0.53 1.00 2.13 0.00
19 QQQ 280.97 10 Feb '23 28 279.00 0.235 8.35 200 278.00 0.237 8.90 177 -0.55 1.00 2.22 0.00
20 QQQ 280.97 3 Feb '23 21 280.00 0.238 6.93 506 279.00 0.240 7.46 267 -0.53 1.00 2.13 0.00
21 QQQ 280.97 23 Jan '23 10 281.00 0.163 3.02 314 280.00 0.165 3.56 704 -0.54 1.00 2.17 0.00
22 QQQ 280.97 19 Jan '23 6 282.00 0.156 1.79 2,280 281.00 0.159 2.25 1,445 -0.46 1.00 1.85 0.00
23 QQQ 280.97 17 Mar '23 63 281.00 0.246 11.64 423 280.00 0.248 12.17 16,759 -0.53 1.00 2.13 0.00
24 QQQ 280.97 3 Mar '23 49 282.00 0.235 9.30 6 281.00 0.237 9.80 81 -0.50 1.00 2.00 0.00
25 QQQ 280.97 10 Feb '23 28 281.00 0.230 7.20 158 280.00 0.232 7.70 779 -0.50 1.00 2.00 0.00
26 QQQ 280.97 27 Jan '23 14 282.00 0.195 3.82 1,225 281.00 0.197 4.29 323 -0.47 1.00 1.89 0.00
27 QQQ 280.97 31 Mar '23 77 282.00 0.243 12.34 39 281.00 0.246 12.84 157 -0.50 1.00 2.00 0.00
28 QQQ 280.97 3 Mar '23 49 279.00 0.242 11.05 28 278.00 0.244 11.59 0 -0.54 1.00 2.17 0.00
29 QQQ 280.97 26 Jan '23 13 279.00 0.196 5.21 274 278.00 0.198 5.79 141 -0.58 1.00 2.38 0.00
30 QQQ 280.97 26 Jan '23 13 281.00 0.191 4.06 62 280.00 0.193 4.56 51 -0.50 1.00 2.00 0.00
31 QQQ 280.97 24 Feb '23 42 282.00 0.233 8.47 341 281.00 0.235 8.98 38 -0.51 1.00 2.04 0.00
32 QQQ 280.97 20 Jan '23 7 281.00 0.171 2.64 6,462 280.00 0.173 3.18 29,572 -0.54 1.00 2.17 0.00
33 QQQ 280.97 24 Jan '23 11 279.00 0.176 4.52 217 278.00 0.178 5.12 121 -0.60 1.00 2.50 0.00
34 QQQ 280.97 17 Mar '23 63 282.00 0.244 11.07 379 281.00 0.246 11.58 423 -0.51 1.00 2.04 0.00
35 QQQ 280.97 3 Feb '23 21 282.00 0.233 5.83 212 281.00 0.235 6.31 674 -0.48 1.00 1.92 0.00
36 QQQ 280.97 24 Jan '23 11 281.00 0.173 3.36 229 280.00 0.175 3.89 299 -0.53 1.00 2.13 0.00
37 QQQ 280.97 25 Jan '23 12 279.00 0.186 4.87 160 278.00 0.188 5.45 188 -0.58 1.00 2.38 0.00
38 QQQ 280.97 25 Jan '23 12 280.00 0.184 4.27 179 279.00 0.186 4.82 160 -0.55 1.00 2.22 0.00
39 QQQ 280.97 31 Mar '23 77 279.00 0.250 14.16 54 278.00 0.252 14.62 87 -0.46 1.00 1.85 0.00
40 QQQ 280.97 10 Feb '23 28 282.00 0.228 6.65 159 281.00 0.230 7.13 158 -0.48 1.00 1.92 0.00
41 QQQ 280.97 21 Apr '23 98 281.00 0.249 14.97 0 280.00 0.251 15.37 313 -0.40 1.00 1.67 0.00
42 QQQ 280.97 30 Jun '23 168 281.00 0.256 20.80 3 280.00 0.258 21.15 12 -0.35 1.00 1.54 0.00
43 QQQ 280.97 19 May '23 126 281.00 0.257 17.69 94 280.00 0.259 18.06 111 -0.37 1.00 1.59 0.00
44 QQQ 280.97 19 May '23 126 282.00 0.255 17.10 27 281.00 0.257 17.46 94 -0.36 1.00 1.56 0.00
45 QQQ 280.97 19 May '23 126 280.00 0.259 18.29 111 279.00 0.260 18.66 34 -0.37 1.00 1.59 0.00
46 QQQ 280.97 24 Jan '23 11 280.00 0.175 3.92 299 279.00 0.176 4.48 217 -0.56 1.00 2.27 0.00
47 QQQ 280.97 20 Jan '23 7 279.00 0.174 3.81 6,701 278.00 0.176 4.44 5,561 -0.63 1.00 2.70 0.00
48 QQQ 280.97 20 Jan '23 7 280.00 0.173 3.20 29,572 279.00 0.174 3.78 6,701 -0.58 1.00 2.38 0.00
49 QQQ 280.97 19 Jan '23 6 281.00 0.159 2.28 1,445 280.00 0.160 2.80 2,810 -0.52 1.00 2.08 0.00
50 QQQ 280.97 29 Sep '23 259 280.00 0.257 27.77 0 279.00 0.258 28.00 1 -0.23 1.00 1.30 0.00
51 QQQ 280.97 30 Jun '23 168 282.00 0.255 20.20 0 281.00 0.256 20.55 3 -0.35 1.00 1.54 0.00
52 QQQ 280.97 19 Jan '23 6 279.00 0.161 3.45 1,350 278.00 0.162 4.07 722 -0.62 1.00 2.63 0.00
53 QQQ 280.97 23 Jan '23 10 279.00 0.166 4.18 615 278.00 0.168 4.78 630 -0.60 1.00 2.50 0.00
54 QQQ 280.97 31 Mar '23 77 281.00 0.246 12.92 157 280.00 0.247 13.40 176 -0.48 1.00 1.92 0.00
55 QQQ 280.97 21 Apr '23 98 280.00 0.251 15.56 313 279.00 0.252 15.97 63 -0.41 1.00 1.69 0.00
56 QQQ 280.97 23 Jan '23 10 280.00 0.165 3.58 704 279.00 0.166 4.15 615 -0.57 1.00 2.33 0.00
57 QQQ 280.97 30 Jun '23 168 279.00 0.259 21.99 0 278.00 0.261 22.35 10 -0.36 1.00 1.56 0.00
58 QQQ 280.97 29 Sep '23 259 282.00 0.255 26.58 0 281.00 0.256 26.81 0 -0.23 1.00 1.30 0.00
59 QQQ 280.97 27 Jan '23 14 280.00 0.200 4.90 3,157 279.00 0.201 5.43 708 -0.53 1.00 2.13 0.00
60 QQQ 280.97 18 Jan '23 5 282.00 0.139 1.36 2,357 281.00 0.140 1.81 3,029 -0.45 1.00 1.82 0.00
61 QQQ 280.97 30 Jun '23 168 280.00 0.258 21.39 12 279.00 0.259 21.75 0 -0.36 1.00 1.56 0.00
62 QQQ 280.97 29 Sep '23 259 281.00 0.256 27.17 0 280.00 0.257 27.40 0 -0.23 1.00 1.30 0.00
63 QQQ 280.97 18 Jan '23 5 281.00 0.140 1.83 3,029 280.00 0.141 2.36 6,652 -0.53 1.00 2.13 0.00
64 QQQ 280.97 29 Sep '23 259 279.00 0.258 28.36 1 278.00 0.259 28.60 0 -0.24 1.00 1.32 0.00
65 QQQ 280.97 19 Jan '23 6 280.00 0.160 2.83 2,810 279.00 0.161 3.41 1,350 -0.58 1.00 2.38 0.00
66 QQQ 280.97 19 May '23 126 279.00 0.260 18.90 34 278.00 0.261 19.26 0 -0.36 1.00 1.56 0.00
67 QQQ 280.97 18 Jan '23 5 279.00 0.140 3.00 3,637 278.00 0.140 3.65 2,004 -0.65 1.00 2.86 -0.00
68 QQQ 280.97 18 Jan '23 5 280.00 0.141 2.38 6,652 279.00 0.140 2.97 3,637 -0.59 1.00 2.44 -0.00
69 QQQ 280.97 17 Jan '23 4 282.00 0.101 0.75 7,663 281.00 0.099 1.14 11,410 -0.39 1.00 1.64 -0.00
70 QQQ 280.97 17 Jan '23 4 280.00 0.095 1.68 26,467 279.00 0.092 2.30 13,566 -0.62 1.00 2.63 -0.00
71 QQQ 280.97 17 Jan '23 4 281.00 0.099 1.16 11,410 280.00 0.095 1.66 26,467 -0.50 1.00 2.00 -0.00
72 QQQ 280.97 17 Jan '23 4 279.00 0.092 2.37 13,566 278.00 0.073 3.03 10,002 -0.66 1.00 2.94 -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.