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 May 26, 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 334.13 2 Jun '21 7 334.00 0.145 2.79 1,152 333.00 0.150 3.34 89 -0.55 1.00 2.22 0.00
2 QQQ 334.13 1 Jun '21 6 334.00 0.134 2.38 1,315 333.00 0.139 2.95 1,152 -0.57 1.00 2.33 0.00
3 QQQ 334.13 4 Jun '21 9 334.00 0.162 3.46 1,259 333.00 0.166 4.04 524 -0.58 1.00 2.38 0.00
4 QQQ 334.13 2 Jun '21 7 336.00 0.139 1.78 84 335.00 0.143 2.21 180 -0.43 1.00 1.75 0.00
5 QQQ 334.13 11 Jun '21 16 334.00 0.175 4.98 272 333.00 0.179 5.55 409 -0.57 1.00 2.33 0.00
6 QQQ 334.13 9 Jun '21 14 336.00 0.159 3.32 11 335.00 0.163 3.79 153 -0.47 1.00 1.89 0.00
7 QQQ 334.13 11 Jun '21 16 335.00 0.172 4.40 223 334.00 0.175 4.94 272 -0.54 1.00 2.17 0.00
8 QQQ 334.13 4 Jun '21 9 335.00 0.158 2.93 4,186 334.00 0.162 3.44 1,259 -0.51 1.00 2.04 0.00
9 QQQ 334.13 9 Jun '21 14 334.00 0.166 4.41 132 333.00 0.169 4.96 107 -0.55 1.00 2.22 0.00
10 QQQ 334.13 18 Jun '21 23 334.00 0.187 6.32 378 333.00 0.190 6.91 516 -0.59 1.00 2.44 0.00
11 QQQ 334.13 11 Jun '21 16 336.00 0.169 3.87 338 335.00 0.172 4.36 223 -0.49 1.00 1.96 0.00
12 QQQ 334.13 7 Jun '21 12 334.00 0.155 3.84 119 333.00 0.159 4.39 97 -0.55 1.00 2.22 0.00
13 QQQ 334.13 14 Jun '21 19 334.00 0.171 5.30 80 333.00 0.174 5.85 173 -0.55 1.00 2.22 0.00
14 QQQ 334.13 7 Jun '21 12 335.00 0.152 3.29 57 334.00 0.155 3.80 119 -0.51 1.00 2.04 0.00
15 QQQ 334.13 7 Jun '21 12 336.00 0.149 2.78 26 335.00 0.152 3.24 57 -0.46 1.00 1.85 0.00
16 QQQ 334.13 14 Jun '21 19 335.00 0.168 4.72 156 334.00 0.171 5.24 80 -0.52 1.00 2.08 0.00
17 QQQ 334.13 16 Jun '21 21 335.00 0.177 5.27 106 334.00 0.180 5.80 38 -0.53 1.00 2.13 0.00
18 QQQ 334.13 16 Jun '21 21 334.00 0.180 5.85 38 333.00 0.183 6.40 59 -0.55 1.00 2.22 0.00
19 QQQ 334.13 14 Jun '21 19 336.00 0.165 4.18 8 335.00 0.168 4.67 156 -0.49 1.00 1.96 0.00
20 QQQ 334.13 18 Jun '21 23 336.00 0.181 5.20 183 335.00 0.184 5.72 3,628 -0.52 1.00 2.08 0.00
21 QQQ 334.13 25 Jun '21 30 335.00 0.183 6.60 123 334.00 0.186 7.13 143 -0.53 1.00 2.13 0.00
22 QQQ 334.13 23 Jun '21 28 335.00 0.180 6.25 17 334.00 0.183 6.77 53 -0.52 1.00 2.08 0.00
23 QQQ 334.13 4 Jun '21 9 336.00 0.155 2.44 345 335.00 0.158 2.89 4,186 -0.45 1.00 1.82 0.00
24 QQQ 334.13 21 Jun '21 26 334.00 0.179 6.47 19 333.00 0.182 7.01 10 -0.54 1.00 2.17 0.00
25 QQQ 334.13 21 Jun '21 26 335.00 0.176 5.88 14 334.00 0.179 6.40 19 -0.52 1.00 2.08 0.00
26 QQQ 334.13 1 Jun '21 6 335.00 0.131 1.86 1,027 334.00 0.134 2.35 1,315 -0.49 1.00 1.96 0.00
27 QQQ 334.13 16 Jun '21 21 336.00 0.174 4.73 19 335.00 0.177 5.22 106 -0.49 1.00 1.96 0.00
28 QQQ 334.13 9 Jun '21 14 335.00 0.163 3.84 153 334.00 0.166 4.36 132 -0.52 1.00 2.08 0.00
29 QQQ 334.13 23 Jun '21 28 334.00 0.183 6.84 53 333.00 0.185 7.37 3 -0.53 1.00 2.13 0.00
30 QQQ 334.13 18 Jun '21 23 335.00 0.184 5.76 3,628 334.00 0.187 6.30 378 -0.54 1.00 2.17 0.00
31 QQQ 334.13 21 Jun '21 26 336.00 0.174 5.33 1 335.00 0.176 5.82 14 -0.49 1.00 1.96 0.00
32 QQQ 334.13 28 Jun '21 33 336.00 0.177 6.26 0 335.00 0.180 6.76 6 -0.50 1.00 2.00 0.00
33 QQQ 334.13 2 Jul '21 37 334.00 0.189 8.09 9 333.00 0.191 8.64 5 -0.55 1.00 2.22 0.00
34 QQQ 334.13 25 Jun '21 30 336.00 0.180 6.04 24 335.00 0.183 6.55 123 -0.51 1.00 2.04 0.00
35 QQQ 334.13 30 Jun '21 35 335.00 0.182 7.15 39 334.00 0.185 7.67 28 -0.52 1.00 2.08 0.00
36 QQQ 334.13 23 Jun '21 28 336.00 0.177 5.70 30 335.00 0.180 6.18 17 -0.48 1.00 1.92 0.00
37 QQQ 334.13 2 Jun '21 7 335.00 0.143 2.25 180 334.00 0.145 2.74 1,152 -0.49 1.00 1.96 0.00
38 QQQ 334.13 28 Jun '21 33 335.00 0.180 6.83 6 334.00 0.182 7.34 7 -0.51 1.00 2.04 0.00
39 QQQ 334.13 2 Jul '21 37 335.00 0.186 7.51 13 334.00 0.189 8.04 9 -0.53 1.00 2.13 0.00
40 QQQ 334.13 28 Jun '21 33 334.00 0.182 7.41 7 333.00 0.185 7.94 15 -0.53 1.00 2.13 0.00
41 QQQ 334.13 30 Jun '21 35 336.00 0.180 6.58 77 335.00 0.182 7.08 39 -0.50 1.00 2.00 0.00
42 QQQ 334.13 1 Jun '21 6 336.00 0.129 1.41 676 335.00 0.131 1.82 1,027 -0.41 1.00 1.69 0.00
43 QQQ 334.13 25 Jun '21 30 334.00 0.186 7.18 143 333.00 0.188 7.74 154 -0.56 1.00 2.27 0.00
44 QQQ 334.13 30 Jun '21 35 334.00 0.185 7.73 28 333.00 0.187 8.27 70 -0.54 1.00 2.17 0.00
45 QQQ 334.13 2 Jul '21 37 336.00 0.184 6.95 5 335.00 0.186 7.45 13 -0.50 1.00 2.00 0.00
46 QQQ 334.13 16 Jul '21 51 335.00 0.191 9.13 2,811 334.00 0.193 9.67 311 -0.54 1.00 2.17 0.00
47 QQQ 334.13 16 Jul '21 51 334.00 0.193 9.71 311 333.00 0.195 10.25 539 -0.54 1.00 2.17 0.00
48 QQQ 334.13 30 Sep '21 127 336.00 0.208 15.52 0 335.00 0.210 15.97 46 -0.45 1.00 1.82 0.00
49 QQQ 334.13 16 Jul '21 51 336.00 0.189 8.56 132 335.00 0.191 9.08 2,811 -0.52 1.00 2.08 0.00
50 QQQ 334.13 20 Aug '21 86 335.00 0.205 12.86 145 334.00 0.206 13.38 207 -0.52 1.00 2.08 0.00
51 QQQ 334.13 20 Aug '21 86 334.00 0.206 13.46 207 333.00 0.208 13.98 26 -0.52 1.00 2.08 0.00
52 QQQ 334.13 20 Aug '21 86 336.00 0.203 12.29 2 335.00 0.205 12.79 145 -0.50 1.00 2.00 0.00
53 QQQ 334.13 17 Sep '21 114 334.00 0.212 15.85 7,866 333.00 0.213 16.38 1 -0.53 1.00 2.13 0.00
54 QQQ 334.13 30 Sep '21 127 334.00 0.210 16.67 0 333.00 0.212 17.15 0 -0.48 1.00 1.92 0.00
55 QQQ 334.13 15 Oct '21 142 335.00 0.211 17.20 6 334.00 0.212 17.68 7 -0.48 1.00 1.92 0.00
56 QQQ 334.13 11 Jun '21 16 333.00 0.179 5.60 409 332.50 0.181 5.86 44 -0.26 0.50 2.08 0.00
57 QQQ 334.13 4 Jun '21 9 333.00 0.166 4.09 524 332.50 0.167 4.36 214 -0.27 0.50 2.17 0.00
58 QQQ 334.13 17 Sep '21 114 336.00 0.209 14.71 1 335.00 0.210 15.21 1,019 -0.50 1.00 2.00 0.00
59 QQQ 334.13 15 Oct '21 142 334.00 0.212 17.78 7 333.00 0.214 18.27 0 -0.49 1.00 1.96 0.00
60 QQQ 334.13 17 Sep '21 114 335.00 0.210 15.29 1,019 334.00 0.212 15.79 7,866 -0.50 1.00 2.00 0.00
61 QQQ 334.13 17 Dec '21 205 335.00 0.217 21.37 0 334.00 0.218 21.81 1 -0.44 1.00 1.79 0.00
62 QQQ 334.13 25 Jun '21 30 333.00 0.188 7.79 154 332.50 0.190 8.05 4 -0.26 0.50 2.08 0.00
63 QQQ 334.13 17 Dec '21 205 334.00 0.218 21.94 1 333.00 0.219 22.39 5 -0.45 1.00 1.82 0.00
64 QQQ 334.13 31 Dec '21 219 334.00 0.216 22.52 15 333.00 0.218 22.90 0 -0.38 1.00 1.61 0.00
65 QQQ 334.13 31 Dec '21 219 336.00 0.214 21.39 0 335.00 0.215 21.75 0 -0.36 1.00 1.56 0.00
66 QQQ 334.13 31 Dec '21 219 335.00 0.215 21.95 0 334.00 0.216 22.32 15 -0.37 1.00 1.59 0.00
67 QQQ 334.13 15 Oct '21 142 336.00 0.210 16.63 0 335.00 0.211 17.11 6 -0.48 1.00 1.92 0.00
68 QQQ 334.13 2 Jul '21 37 333.00 0.191 8.71 5 332.50 0.192 8.94 38 -0.23 0.50 1.85 0.00
69 QQQ 334.13 17 Dec '21 205 336.00 0.216 20.80 1 335.00 0.217 21.19 0 -0.39 1.00 1.64 0.00
70 QQQ 334.13 21 Jan '22 240 335.00 0.215 23.04 34 334.00 0.215 23.28 4 -0.24 1.00 1.32 0.00
71 QQQ 334.13 30 Sep '21 127 335.00 0.210 16.11 46 334.00 0.210 16.56 0 -0.45 1.00 1.82 0.00
72 QQQ 334.13 21 Jan '22 240 336.00 0.214 22.48 0 335.00 0.215 22.71 34 -0.23 1.00 1.30 0.00
73 QQQ 334.13 21 Jan '22 240 334.00 0.215 23.59 4 333.00 0.216 23.85 5 -0.26 1.00 1.35 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.