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 September 6, 2022. 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 293.05 16 Dec '22 101 110.00 0.285 183.25 5 105.00 2.097 187.81 0 -4.56 5.00 11.36 1.81
2 QQQ 293.05 21 Oct '22 45 205.00 0.421 88.37 0 200.00 1.037 92.99 10 -4.62 5.00 13.16 0.62
3 QQQ 293.05 23 Sep '22 17 230.00 0.285 63.20 0 225.00 0.767 67.87 0 -4.67 5.00 15.15 0.48
4 QQQ 293.05 16 Sep '22 10 240.00 0.344 53.20 0 235.00 0.699 57.88 0 -4.68 5.00 15.63 0.36
5 QQQ 293.05 16 Sep '22 10 140.00 1.895 153.04 0 135.00 1.972 157.74 10 -4.70 5.00 16.67 0.08
6 QQQ 293.05 16 Sep '22 10 145.00 1.820 148.04 0 140.00 1.895 152.75 0 -4.71 5.00 17.24 0.08
7 QQQ 293.05 9 Sep '22 3 245.00 0.723 48.03 0 240.00 0.797 52.74 0 -4.71 5.00 17.24 0.07
8 QQQ 293.05 16 Sep '22 10 150.00 1.746 143.05 0 145.00 1.820 147.75 0 -4.70 5.00 16.67 0.07
9 QQQ 293.05 9 Sep '22 3 250.00 0.650 43.02 2 245.00 0.723 47.74 0 -4.72 5.00 17.86 0.07
10 QQQ 293.05 16 Sep '22 10 155.00 1.675 138.05 0 150.00 1.746 142.78 0 -4.73 5.00 18.52 0.07
11 QQQ 293.05 16 Sep '22 10 160.00 1.606 133.06 0 155.00 1.675 137.76 0 -4.70 5.00 16.67 0.07
12 QQQ 293.05 16 Sep '22 10 165.00 1.538 128.06 0 160.00 1.606 132.76 0 -4.70 5.00 16.67 0.07
13 QQQ 293.05 16 Sep '22 10 170.00 1.471 123.06 0 165.00 1.538 127.76 0 -4.70 5.00 16.67 0.07
14 QQQ 293.05 16 Sep '22 10 175.00 1.406 118.07 0 170.00 1.471 122.77 0 -4.70 5.00 16.67 0.07
15 QQQ 293.05 16 Sep '22 10 180.00 1.342 113.06 1 175.00 1.406 117.77 0 -4.71 5.00 17.24 0.06
16 QQQ 293.05 16 Sep '22 10 185.00 1.279 108.06 0 180.00 1.342 112.77 1 -4.71 5.00 17.24 0.06
17 QQQ 293.05 16 Sep '22 10 190.00 1.217 103.07 0 185.00 1.279 107.77 0 -4.70 5.00 16.67 0.06
18 QQQ 293.05 12 Sep '22 6 250.00 0.573 43.07 0 245.00 0.634 47.76 5 -4.69 5.00 16.13 0.06
19 QQQ 293.05 16 Sep '22 10 195.00 1.156 98.08 4 190.00 1.217 102.78 0 -4.70 5.00 16.67 0.06
20 QQQ 293.05 16 Sep '22 10 205.00 1.038 88.09 0 200.00 1.097 92.84 1 -4.75 5.00 20.00 0.06
21 QQQ 293.05 16 Sep '22 10 210.00 0.980 83.10 12 205.00 1.038 87.80 0 -4.70 5.00 16.67 0.06
22 QQQ 293.05 16 Sep '22 10 215.00 0.922 78.11 0 210.00 0.980 82.81 12 -4.70 5.00 16.67 0.06
23 QQQ 293.05 16 Sep '22 10 230.00 0.754 63.15 101 225.00 0.810 67.84 0 -4.69 5.00 16.13 0.06
24 QQQ 293.05 16 Sep '22 10 235.00 0.699 58.17 0 230.00 0.754 62.89 101 -4.72 5.00 17.86 0.06
25 QQQ 293.05 21 Oct '22 45 140.00 1.577 153.06 0 135.00 1.627 157.74 0 -4.68 5.00 15.63 0.05
26 QQQ 293.05 16 Dec '22 101 105.00 2.097 188.19 0 100.00 2.145 192.78 0 -4.59 5.00 12.20 0.05
27 QQQ 293.05 21 Oct '22 45 155.00 1.431 138.07 0 150.00 1.479 142.79 0 -4.72 5.00 17.86 0.05
28 QQQ 293.05 15 Dec '23 465 170.00 0.350 134.01 1 165.00 0.396 135.56 0 -1.55 5.00 1.45 0.05
29 QQQ 293.05 30 Sep '22 24 215.00 0.856 78.17 6 210.00 0.902 82.85 4 -4.68 5.00 15.63 0.05
30 QQQ 293.05 21 Oct '22 45 160.00 1.385 133.08 0 155.00 1.431 137.76 0 -4.68 5.00 15.62 0.05
31 QQQ 293.05 21 Oct '22 45 185.00 1.163 108.17 1 180.00 1.206 112.83 0 -4.66 5.00 14.71 0.04
32 QQQ 293.05 16 Jun '23 283 165.00 0.458 133.90 0 160.00 0.475 136.95 0 -3.05 5.00 2.56 0.02
33 QQQ 293.05 9 Sep '22 3 276.00 0.332 17.22 4 275.00 0.349 17.99 0 -0.77 1.00 4.35 0.02
34 QQQ 293.05 12 Sep '22 6 276.00 0.315 17.50 0 275.00 0.332 18.23 45 -0.73 1.00 3.70 0.02
35 QQQ 293.05 18 Nov '22 73 230.00 0.423 65.71 0 225.00 0.438 70.03 0 -4.32 5.00 7.35 0.02
36 QQQ 293.05 30 Sep '22 24 250.00 0.385 43.88 2 245.00 0.400 48.38 0 -4.50 5.00 10.00 0.01
37 QQQ 293.05 9 Sep '22 3 259.00 0.520 34.06 0 258.00 0.534 34.77 0 -0.71 1.00 3.45 0.01
38 QQQ 293.05 9 Sep '22 3 262.00 0.476 31.05 7 261.00 0.491 31.77 7 -0.72 1.00 3.57 0.01
39 QQQ 293.05 9 Sep '22 3 271.00 0.347 22.14 2 270.00 0.362 22.88 113 -0.74 1.00 3.85 0.01
40 QQQ 293.05 9 Sep '22 3 260.00 0.505 33.06 6 259.00 0.520 33.77 0 -0.71 1.00 3.45 0.01
41 QQQ 293.05 9 Sep '22 3 261.00 0.491 32.05 7 260.00 0.505 32.77 6 -0.72 1.00 3.57 0.01
42 QQQ 293.05 9 Sep '22 3 263.00 0.462 30.03 0 262.00 0.476 30.78 7 -0.75 1.00 4.00 0.01
43 QQQ 293.05 9 Sep '22 3 272.00 0.333 21.16 3 271.00 0.347 21.87 2 -0.71 1.00 3.45 0.01
44 QQQ 293.05 9 Sep '22 3 270.00 0.362 23.12 113 269.00 0.376 23.84 23 -0.72 1.00 3.57 0.01
45 QQQ 293.05 16 Dec '22 101 195.00 0.492 100.07 0 190.00 0.504 104.52 0 -4.45 5.00 9.09 0.01
46 QQQ 293.05 9 Sep '22 3 278.00 0.355 15.34 160 277.00 0.366 16.09 4 -0.75 1.00 4.00 0.01
47 QQQ 293.05 16 Dec '22 101 185.00 0.515 109.69 0 180.00 0.526 114.17 0 -4.48 5.00 9.62 0.01
48 QQQ 293.05 16 Dec '22 101 190.00 0.504 104.87 0 185.00 0.515 109.33 0 -4.46 5.00 9.26 0.01
49 QQQ 293.05 16 Dec '22 101 210.00 0.460 85.85 0 205.00 0.471 90.22 0 -4.37 5.00 7.94 0.01
50 QQQ 293.05 16 Dec '22 101 205.00 0.471 90.56 0 200.00 0.481 94.96 0 -4.40 5.00 8.33 0.01
51 QQQ 293.05 16 Dec '22 101 180.00 0.526 114.52 0 175.00 0.537 119.02 0 -4.50 5.00 10.00 0.01
52 QQQ 293.05 16 Dec '22 101 175.00 0.537 119.37 0 170.00 0.547 123.88 0 -4.51 5.00 10.20 0.01
53 QQQ 293.05 16 Dec '22 101 170.00 0.547 124.24 0 165.00 0.557 128.76 0 -4.52 5.00 10.42 0.01
54 QQQ 293.05 16 Dec '22 101 93.00 2.214 200.10 0 92.00 2.225 200.71 0 -0.61 1.00 2.56 0.01
55 QQQ 293.05 16 Dec '22 101 215.00 0.449 81.19 500 210.00 0.460 85.51 0 -4.32 5.00 7.35 0.01
56 QQQ 293.05 16 Dec '22 101 94.00 2.204 199.11 0 93.00 2.214 199.71 0 -0.60 1.00 2.50 0.01
57 QQQ 293.05 16 Dec '22 101 95.00 2.194 198.12 0 94.00 2.204 198.72 0 -0.60 1.00 2.50 0.01
58 QQQ 293.05 16 Dec '22 101 96.00 2.184 197.13 0 95.00 2.194 197.73 0 -0.60 1.00 2.50 0.01
59 QQQ 293.05 19 Jan '24 500 235.00 0.316 82.50 1 230.00 0.326 83.69 1 -1.19 5.00 1.31 0.01
60 QQQ 293.05 18 Nov '22 73 210.00 0.463 84.55 0 205.00 0.473 89.03 0 -4.48 5.00 9.62 0.01
61 QQQ 293.05 16 Dec '22 101 97.00 2.174 196.14 0 96.00 2.184 196.74 0 -0.60 1.00 2.50 0.01
62 QQQ 293.05 16 Dec '22 101 98.00 2.164 195.15 0 97.00 2.174 195.75 0 -0.60 1.00 2.50 0.01
63 QQQ 293.05 18 Nov '22 73 215.00 0.453 79.78 0 210.00 0.463 84.23 0 -4.45 5.00 9.09 0.01
64 QQQ 293.05 16 Dec '22 101 99.00 2.154 194.16 0 98.00 2.164 194.76 0 -0.60 1.00 2.50 0.01
65 QQQ 293.05 18 Nov '22 73 235.00 0.413 61.13 0 230.00 0.423 65.40 0 -4.27 5.00 6.85 0.01
66 QQQ 293.05 16 Dec '22 101 100.00 2.145 193.17 0 99.00 2.154 193.77 0 -0.60 1.00 2.50 0.01
67 QQQ 293.05 18 Nov '22 73 205.00 0.473 89.36 0 200.00 0.482 93.86 0 -4.50 5.00 10.00 0.01
68 QQQ 293.05 30 Dec '22 115 205.00 0.451 90.85 0 200.00 0.460 95.21 0 -4.36 5.00 7.81 0.01
69 QQQ 293.05 16 Dec '22 101 230.00 0.420 67.49 0 225.00 0.429 71.67 3 -4.18 5.00 6.10 0.01
70 QQQ 293.05 16 Dec '22 101 165.00 0.557 129.12 0 160.00 0.567 133.65 0 -4.53 5.00 10.64 0.01
71 QQQ 293.05 16 Dec '22 101 235.00 0.410 63.05 1 230.00 0.420 67.17 0 -4.12 5.00 5.68 0.01
72 QQQ 293.05 30 Dec '22 115 210.00 0.441 86.18 0 205.00 0.451 90.50 0 -4.32 5.00 7.35 0.01
73 QQQ 293.05 18 Nov '22 73 240.00 0.404 56.62 0 235.00 0.413 60.82 0 -4.20 5.00 6.25 0.01
74 QQQ 293.05 30 Dec '22 115 215.00 0.432 81.55 0 210.00 0.441 85.83 0 -4.28 5.00 6.94 0.01
75 QQQ 293.05 16 Dec '22 101 240.00 0.401 58.69 1 235.00 0.410 62.73 1 -4.04 5.00 5.21 0.01
76 QQQ 293.05 16 Dec '22 101 245.00 0.392 54.41 2 240.00 0.401 58.38 1 -3.97 5.00 4.85 0.01
77 QQQ 293.05 17 Mar '23 192 185.00 0.469 112.51 250 180.00 0.478 116.71 0 -4.20 5.00 6.25 0.01
78 QQQ 293.05 30 Dec '22 115 230.00 0.405 67.98 0 225.00 0.414 72.11 0 -4.13 5.00 5.75 0.01
79 QQQ 293.05 18 Nov '22 73 245.00 0.395 52.21 0 240.00 0.404 56.33 0 -4.12 5.00 5.68 0.01
80 QQQ 293.05 17 Mar '23 192 190.00 0.460 107.91 0 185.00 0.469 112.07 250 -4.16 5.00 5.95 0.01
81 QQQ 293.05 16 Dec '22 101 160.00 0.567 134.01 0 155.00 0.576 138.55 0 -4.54 5.00 10.87 0.01
82 QQQ 293.05 18 Nov '22 73 250.00 0.386 47.89 1 245.00 0.395 51.92 0 -4.03 5.00 5.15 0.01
83 QQQ 293.05 20 Jan '23 136 210.00 0.434 87.08 0 205.00 0.443 91.31 0 -4.23 5.00 6.49 0.01
84 QQQ 293.05 18 Nov '22 73 195.00 0.493 99.05 0 190.00 0.501 103.59 0 -4.54 5.00 10.87 0.01
85 QQQ 293.05 16 Jun '23 283 195.00 0.418 106.88 0 190.00 0.426 109.95 0 -3.07 5.00 2.59 0.01
86 QQQ 293.05 16 Dec '22 101 250.00 0.384 50.23 12 245.00 0.392 54.11 2 -3.88 5.00 4.46 0.01
87 QQQ 293.05 17 Mar '23 192 180.00 0.478 117.15 0 175.00 0.486 121.37 0 -4.22 5.00 6.41 0.01
88 QQQ 293.05 17 Mar '23 192 175.00 0.486 121.81 0 170.00 0.495 126.05 0 -4.24 5.00 6.58 0.01
89 QQQ 293.05 17 Mar '23 192 170.00 0.495 126.50 0 165.00 0.503 130.76 0 -4.26 5.00 6.76 0.01
90 QQQ 293.05 17 Mar '23 192 210.00 0.427 89.86 0 205.00 0.435 93.88 0 -4.02 5.00 5.10 0.01
91 QQQ 293.05 17 Mar '23 192 195.00 0.452 103.33 0 190.00 0.460 107.45 0 -4.12 5.00 5.68 0.01
92 QQQ 293.05 30 Dec '22 115 235.00 0.397 63.59 0 230.00 0.405 67.65 0 -4.06 5.00 5.32 0.01
93 QQQ 293.05 20 Jan '23 136 205.00 0.443 91.68 0 200.00 0.451 95.94 0 -4.26 5.00 6.76 0.01
94 QQQ 293.05 20 Jan '23 136 185.00 0.476 110.42 250 180.00 0.485 114.80 0 -4.38 5.00 8.06 0.01
95 QQQ 293.05 20 Jan '23 136 215.00 0.426 82.53 0 210.00 0.434 86.71 0 -4.18 5.00 6.10 0.01
96 QQQ 293.05 17 Mar '23 192 205.00 0.435 94.31 0 200.00 0.444 98.37 1 -4.06 5.00 5.32 0.01
97 QQQ 293.05 20 Jan '23 136 195.00 0.460 100.99 0 190.00 0.468 105.31 0 -4.32 5.00 7.35 0.01
98 QQQ 293.05 17 Mar '23 192 165.00 0.503 131.21 0 160.00 0.512 135.49 0 -4.28 5.00 6.94 0.01
99 QQQ 293.05 30 Dec '22 115 240.00 0.389 59.28 0 235.00 0.397 63.27 0 -3.99 5.00 4.95 0.01
100 QQQ 293.05 20 Jan '23 136 190.00 0.468 105.69 0 185.00 0.476 110.04 250 -4.35 5.00 7.69 0.01
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.