Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 9, 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 321.64 11 May '23 2 320.00 0.230 3.12 478 319.00 0.237 3.76 438 -0.64 1.00 2.78 0.01
2 QQQ 321.64 12 May '23 3 320.00 0.221 3.48 2,638 319.00 0.227 4.12 781 -0.64 1.00 2.78 0.01
3 QQQ 321.64 11 May '23 2 322.00 0.219 1.92 3,846 321.00 0.225 2.46 2,305 -0.54 1.00 2.17 0.01
4 QQQ 321.64 12 May '23 3 321.00 0.215 2.84 3,373 320.00 0.221 3.45 2,638 -0.61 1.00 2.56 0.01
5 QQQ 321.64 11 May '23 2 321.00 0.225 2.48 2,305 320.00 0.230 3.08 478 -0.60 1.00 2.50 0.01
6 QQQ 321.64 15 May '23 6 320.00 0.180 3.86 653 319.00 0.185 4.51 144 -0.65 1.00 2.86 0.01
7 QQQ 321.64 12 May '23 3 322.00 0.210 2.28 7,305 321.00 0.215 2.83 3,373 -0.55 1.00 2.22 0.01
8 QQQ 321.64 17 May '23 8 320.00 0.190 4.49 58 319.00 0.195 5.13 92 -0.64 1.00 2.78 0.01
9 QQQ 321.64 19 May '23 10 320.00 0.201 5.16 1,663 319.00 0.206 5.81 740 -0.65 1.00 2.86 0.00
10 QQQ 321.64 18 May '23 9 320.00 0.197 4.86 241 319.00 0.202 5.50 141 -0.64 1.00 2.78 0.00
11 QQQ 321.64 16 May '23 7 320.00 0.185 4.19 204 319.00 0.190 4.83 852 -0.64 1.00 2.78 0.00
12 QQQ 321.64 18 May '23 9 321.00 0.193 4.23 845 320.00 0.197 4.83 241 -0.60 1.00 2.50 0.00
13 QQQ 321.64 19 May '23 10 321.00 0.197 4.52 1,008 320.00 0.201 5.13 1,663 -0.61 1.00 2.56 0.00
14 QQQ 321.64 16 May '23 7 321.00 0.181 3.56 312 320.00 0.185 4.16 204 -0.60 1.00 2.50 0.00
15 QQQ 321.64 26 May '23 17 321.00 0.205 6.04 1,594 320.00 0.210 6.65 1,132 -0.61 1.00 2.56 0.00
16 QQQ 321.64 26 May '23 17 320.00 0.210 6.69 1,132 319.00 0.214 7.32 107 -0.63 1.00 2.70 0.00
17 QQQ 321.64 19 May '23 10 322.00 0.193 3.93 7,005 321.00 0.197 4.50 1,008 -0.57 1.00 2.33 0.00
18 QQQ 321.64 17 May '23 8 321.00 0.185 3.86 181 320.00 0.190 4.46 58 -0.60 1.00 2.50 0.00
19 QQQ 321.64 18 May '23 9 322.00 0.188 3.64 604 321.00 0.193 4.19 845 -0.55 1.00 2.22 0.00
20 QQQ 321.64 15 May '23 6 322.00 0.172 2.67 1,552 321.00 0.176 3.22 1,207 -0.55 1.00 2.22 0.00
21 QQQ 321.64 26 May '23 17 322.00 0.201 5.43 2,072 321.00 0.205 6.01 1,594 -0.58 1.00 2.38 0.00
22 QQQ 321.64 2 Jun '23 24 320.00 0.212 7.85 134 319.00 0.216 8.48 120 -0.63 1.00 2.70 0.00
23 QQQ 321.64 15 May '23 6 321.00 0.176 3.24 1,207 320.00 0.180 3.84 653 -0.60 1.00 2.50 0.00
24 QQQ 321.64 16 May '23 7 322.00 0.177 2.99 435 321.00 0.181 3.53 312 -0.54 1.00 2.17 0.00
25 QQQ 321.64 2 Jun '23 24 321.00 0.208 7.21 1,057 320.00 0.212 7.82 134 -0.61 1.00 2.56 0.00
26 QQQ 321.64 9 Jun '23 31 321.00 0.213 8.36 114 320.00 0.217 8.97 90 -0.61 1.00 2.56 0.00
27 QQQ 321.64 2 Jun '23 24 322.00 0.204 6.60 1,220 321.00 0.208 7.18 1,057 -0.58 1.00 2.38 0.00
28 QQQ 321.64 17 May '23 8 322.00 0.182 3.29 591 321.00 0.185 3.84 181 -0.55 1.00 2.22 0.00
29 QQQ 321.64 16 Jun '23 38 321.00 0.225 9.72 448 320.00 0.228 10.34 1,048 -0.62 1.00 2.63 0.00
30 QQQ 321.64 9 Jun '23 31 322.00 0.210 7.74 453 321.00 0.213 8.32 114 -0.58 1.00 2.38 0.00
31 QQQ 321.64 16 Jun '23 38 322.00 0.221 9.09 599 321.00 0.225 9.69 448 -0.60 1.00 2.50 0.00
32 QQQ 321.64 16 Jun '23 38 320.00 0.228 10.37 1,048 319.00 0.232 11.00 366 -0.63 1.00 2.70 0.00
33 QQQ 321.64 9 Jun '23 31 320.00 0.217 9.01 90 319.00 0.220 9.63 32 -0.62 1.00 2.63 0.00
34 QQQ 321.64 30 Jun '23 52 322.00 0.218 10.57 133 321.00 0.221 11.15 128 -0.58 1.00 2.38 0.00
35 QQQ 321.64 30 Jun '23 52 320.00 0.224 11.84 116 319.00 0.227 12.45 3 -0.61 1.00 2.56 0.00
36 QQQ 321.64 23 Jun '23 45 320.00 0.221 10.96 6 319.00 0.224 11.46 0 -0.50 1.00 2.00 0.00
37 QQQ 321.64 20 Oct '23 164 321.00 0.250 23.36 0 320.00 0.252 23.77 2 -0.41 1.00 1.69 0.00
38 QQQ 321.64 18 Aug '23 101 321.00 0.243 17.31 0 320.00 0.245 17.83 196 -0.52 1.00 2.08 0.00
39 QQQ 321.64 30 Jun '23 52 321.00 0.221 11.21 128 320.00 0.224 11.80 116 -0.59 1.00 2.44 0.00
40 QQQ 321.64 23 Jun '23 45 322.00 0.215 9.68 4 321.00 0.218 10.16 1 -0.48 1.00 1.92 0.00
41 QQQ 321.64 23 Jun '23 45 321.00 0.218 10.34 1 320.00 0.221 10.80 6 -0.46 1.00 1.85 0.00
42 QQQ 321.64 12 May '23 3 322.50 0.207 2.02 4,959 322.00 0.210 2.26 7,305 -0.24 0.50 1.92 0.00
43 QQQ 321.64 21 Jul '23 73 321.00 0.229 13.79 87 320.00 0.231 14.31 11 -0.52 1.00 2.08 0.00
44 QQQ 321.64 21 Jul '23 73 322.00 0.226 13.16 164 321.00 0.229 13.67 87 -0.51 1.00 2.04 0.00
45 QQQ 321.64 21 Jul '23 73 320.00 0.231 14.44 11 319.00 0.234 14.96 0 -0.52 1.00 2.08 0.00
46 QQQ 321.64 29 Dec '23 234 322.00 0.247 28.29 1 321.00 0.249 28.61 4 -0.32 1.00 1.47 0.00
47 QQQ 321.64 18 Aug '23 101 320.00 0.245 18.04 196 319.00 0.248 18.48 0 -0.44 1.00 1.79 0.00
48 QQQ 321.64 19 May '23 10 322.50 0.190 3.65 1,416 322.00 0.193 3.91 7,005 -0.26 0.50 2.08 0.00
49 QQQ 321.64 26 May '23 17 322.50 0.199 5.14 1,524 322.00 0.201 5.41 2,072 -0.27 0.50 2.17 0.00
50 QQQ 321.64 15 Sep '23 129 321.00 0.248 20.18 78 320.00 0.250 20.71 101 -0.53 1.00 2.13 0.00
51 QQQ 321.64 15 Sep '23 129 320.00 0.250 20.81 101 319.00 0.252 21.36 301 -0.55 1.00 2.22 0.00
52 QQQ 321.64 29 Sep '23 143 322.00 0.245 20.73 0 321.00 0.247 21.19 1 -0.46 1.00 1.85 0.00
53 QQQ 321.64 18 Aug '23 101 322.00 0.241 16.71 2 321.00 0.243 17.19 0 -0.48 1.00 1.92 0.00
54 QQQ 321.64 9 Jun '23 31 322.50 0.208 7.43 198 322.00 0.210 7.70 453 -0.27 0.50 2.17 0.00
55 QQQ 321.64 29 Sep '23 143 320.00 0.249 22.00 3 319.00 0.251 22.47 0 -0.47 1.00 1.89 0.00
56 QQQ 321.64 15 Sep '23 129 322.00 0.246 19.54 68 321.00 0.248 20.07 78 -0.53 1.00 2.13 0.00
57 QQQ 321.64 2 Jun '23 24 322.50 0.203 6.30 64 322.00 0.204 6.56 1,220 -0.26 0.50 2.08 0.00
58 QQQ 321.64 29 Sep '23 143 321.00 0.247 21.36 1 320.00 0.249 21.82 3 -0.46 1.00 1.85 0.00
59 QQQ 321.64 23 Jun '23 45 322.50 0.214 9.37 24 322.00 0.215 9.59 4 -0.22 0.50 1.79 0.00
60 QQQ 321.64 17 Nov '23 192 321.00 0.252 25.90 10 320.00 0.254 26.30 1 -0.40 1.00 1.67 0.00
61 QQQ 321.64 17 Nov '23 192 320.00 0.254 26.54 1 319.00 0.255 26.94 0 -0.40 1.00 1.67 0.00
62 QQQ 321.64 20 Oct '23 164 322.00 0.248 22.74 11 321.00 0.250 23.13 0 -0.39 1.00 1.64 0.00
63 QQQ 321.64 17 Nov '23 192 322.00 0.251 25.28 0 321.00 0.252 25.67 10 -0.39 1.00 1.64 0.00
64 QQQ 321.64 15 Dec '23 220 321.00 0.252 28.12 73 320.00 0.253 28.59 24 -0.47 1.00 1.89 0.00
65 QQQ 321.64 29 Dec '23 234 320.00 0.249 29.54 1 319.00 0.250 29.87 0 -0.33 1.00 1.49 0.00
66 QQQ 321.64 15 Dec '23 220 322.00 0.251 27.52 32 321.00 0.252 27.97 73 -0.45 1.00 1.82 0.00
67 QQQ 321.64 15 Mar '24 311 320.00 0.241 34.94 2 319.00 0.242 35.05 0 -0.11 1.00 1.12 0.00
68 QQQ 321.64 15 Dec '23 220 320.00 0.253 28.76 24 319.00 0.254 29.23 8 -0.47 1.00 1.89 0.00
69 QQQ 321.64 20 Oct '23 164 320.00 0.252 24.01 2 319.00 0.253 24.40 0 -0.39 1.00 1.64 0.00
70 QQQ 321.64 29 Dec '23 234 321.00 0.249 28.91 4 320.00 0.249 29.24 1 -0.33 1.00 1.49 -0.00
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.