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 June 3, 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 306.20 19 Jan '24 595 465.00 0.222 4.11 0 420.00 0.227 7.92 5 -3.81 45.00 1.09 0.01
2 QQQ 306.20 19 Jan '24 595 470.00 0.222 3.80 0 420.00 0.227 7.92 5 -4.12 50.00 1.09 0.00
3 QQQ 306.20 19 Jan '24 595 475.00 0.222 3.53 0 420.00 0.227 7.92 5 -4.39 55.00 1.09 0.00
4 QQQ 306.20 19 Jan '24 595 455.00 0.223 4.80 0 420.00 0.227 7.92 5 -3.12 35.00 1.10 0.00
5 QQQ 306.20 16 Jun '23 378 435.00 0.225 2.63 0 420.00 0.229 3.37 5 -0.74 15.00 1.05 0.00
6 QQQ 306.20 15 Dec '23 560 465.00 0.223 3.64 1 420.00 0.228 7.25 0 -3.61 45.00 1.09 0.00
7 QQQ 306.20 15 Dec '23 560 450.00 0.223 4.65 14 420.00 0.228 7.25 0 -2.60 30.00 1.09 0.00
8 QQQ 306.20 15 Dec '23 560 470.00 0.223 3.36 0 420.00 0.228 7.25 0 -3.89 50.00 1.08 0.00
9 QQQ 306.20 15 Dec '23 560 460.00 0.224 3.95 0 420.00 0.228 7.25 0 -3.30 40.00 1.09 0.00
10 QQQ 306.20 15 Dec '23 560 475.00 0.224 3.11 0 420.00 0.228 7.25 0 -4.14 55.00 1.08 0.00
11 QQQ 306.20 19 Jan '24 595 445.00 0.223 5.63 0 420.00 0.227 7.92 5 -2.29 25.00 1.10 0.00
12 QQQ 306.20 15 Dec '23 560 480.00 0.224 2.89 0 420.00 0.228 7.25 0 -4.36 60.00 1.08 0.00
13 QQQ 306.20 22 Jul '22 49 316.00 0.274 8.35 1 315.00 0.277 8.59 22 -0.24 1.00 1.32 0.00
14 QQQ 306.20 19 Jan '24 595 460.00 0.223 4.43 6 420.00 0.227 7.92 5 -3.49 40.00 1.10 0.00
15 QQQ 306.20 16 Jun '23 378 445.00 0.226 2.12 0 420.00 0.229 3.37 5 -1.25 25.00 1.05 0.00
16 QQQ 306.20 19 Jan '24 595 440.00 0.223 6.10 0 420.00 0.227 7.92 5 -1.82 20.00 1.10 0.00
17 QQQ 306.20 16 Jun '23 378 440.00 0.226 2.36 5 420.00 0.229 3.37 5 -1.01 20.00 1.05 0.00
18 QQQ 306.20 15 Dec '23 560 485.00 0.224 2.68 0 420.00 0.228 7.25 0 -4.57 65.00 1.08 0.00
19 QQQ 306.20 16 Jun '23 378 455.00 0.226 1.72 0 420.00 0.229 3.37 5 -1.65 35.00 1.05 0.00
20 QQQ 306.20 15 Dec '23 560 445.00 0.224 5.06 0 420.00 0.228 7.25 0 -2.19 25.00 1.10 0.00
21 QQQ 306.20 16 Jun '23 378 460.00 0.226 1.56 0 420.00 0.229 3.37 5 -1.81 40.00 1.05 0.00
22 QQQ 306.20 13 Jun '22 10 305.00 0.273 6.19 141 304.00 0.276 6.70 83 -0.51 1.00 2.04 0.00
23 QQQ 306.20 15 Dec '23 560 490.00 0.225 2.50 0 420.00 0.228 7.25 0 -4.75 70.00 1.07 0.00
24 QQQ 306.20 16 Jun '23 378 465.00 0.226 1.42 1 420.00 0.229 3.37 5 -1.95 45.00 1.05 0.00
25 QQQ 306.20 15 Dec '23 560 440.00 0.225 5.51 0 420.00 0.228 7.25 0 -1.74 20.00 1.10 0.00
26 QQQ 306.20 15 Dec '23 560 495.00 0.225 2.33 0 420.00 0.228 7.25 0 -4.92 75.00 1.07 0.00
27 QQQ 306.20 17 Jun '22 14 305.00 0.312 8.07 5,551 304.00 0.314 8.62 931 -0.55 1.00 2.22 0.00
28 QQQ 306.20 19 Jan '24 595 450.00 0.224 5.19 8 420.00 0.227 7.92 5 -2.73 30.00 1.10 0.00
29 QQQ 306.20 16 Jun '23 378 425.00 0.227 3.28 0 420.00 0.229 3.37 5 -0.09 5.00 1.02 0.00
30 QQQ 306.20 24 Jun '22 21 310.00 0.284 6.64 118 309.00 0.286 7.08 32 -0.44 1.00 1.79 0.00
31 QQQ 306.20 21 Jun '22 18 311.00 0.274 5.35 36 310.00 0.276 5.75 114 -0.40 1.00 1.67 0.00
32 QQQ 306.20 10 Jun '22 7 310.00 0.286 3.23 11,774 309.00 0.289 3.61 2,587 -0.38 1.00 1.61 0.00
33 QQQ 306.20 15 Jul '22 42 326.00 0.258 3.90 364 325.00 0.261 4.11 5,050 -0.21 1.00 1.27 0.00
34 QQQ 306.20 10 Jun '22 7 305.00 0.297 5.68 3,369 304.00 0.300 6.19 253 -0.51 1.00 2.04 0.00
35 QQQ 306.20 10 Jun '22 7 312.00 0.282 2.47 12,165 311.00 0.284 2.80 1,363 -0.33 1.00 1.49 0.00
36 QQQ 306.20 16 Jun '23 378 470.00 0.227 1.29 0 420.00 0.229 3.37 5 -2.08 50.00 1.04 0.00
37 QQQ 306.20 27 Jun '22 24 311.00 0.274 6.50 1 310.00 0.277 6.89 10 -0.39 1.00 1.64 0.00
38 QQQ 306.20 17 Jun '22 14 309.00 0.302 5.95 1,649 308.00 0.304 6.42 2,157 -0.47 1.00 1.89 0.00
39 QQQ 306.20 17 Jun '22 14 311.00 0.297 5.03 1,324 310.00 0.300 5.47 19,452 -0.44 1.00 1.79 0.00
40 QQQ 306.20 15 Jun '22 12 309.00 0.292 5.21 304 308.00 0.294 5.64 86 -0.43 1.00 1.75 0.00
41 QQQ 306.20 15 Dec '23 560 455.00 0.225 4.29 1 420.00 0.228 7.25 0 -2.96 35.00 1.09 0.00
42 QQQ 306.20 21 Jun '22 18 305.00 0.286 8.41 26 304.00 0.288 8.89 69 -0.48 1.00 1.92 0.00
43 QQQ 306.20 30 Jun '22 27 305.00 0.292 10.39 76 304.00 0.295 10.84 49 -0.45 1.00 1.82 0.00
44 QQQ 306.20 10 Jun '22 7 309.00 0.289 3.65 2,587 308.00 0.291 4.07 2,147 -0.42 1.00 1.72 0.00
45 QQQ 306.20 19 Jan '24 595 485.00 0.225 3.06 1 420.00 0.227 7.92 5 -4.86 65.00 1.08 0.00
46 QQQ 306.20 17 Jun '22 14 312.00 0.295 4.61 1,742 311.00 0.297 5.01 1,324 -0.40 1.00 1.67 0.00
47 QQQ 306.20 17 Jun '22 14 307.00 0.307 6.97 1,249 306.00 0.309 7.48 1,549 -0.51 1.00 2.04 0.00
48 QQQ 306.20 19 Jan '24 595 490.00 0.225 2.85 1 420.00 0.227 7.92 5 -5.07 70.00 1.08 0.00
49 QQQ 306.20 10 Jun '22 7 307.50 0.292 4.36 550 307.00 0.295 4.55 3,410 -0.19 0.50 1.61 0.00
50 QQQ 306.20 15 Jun '22 12 307.00 0.296 6.21 31 306.00 0.299 6.69 104 -0.48 1.00 1.92 0.00
51 QQQ 306.20 24 Jun '22 21 312.00 0.280 5.73 19 311.00 0.282 6.13 37 -0.40 1.00 1.67 0.00
52 QQQ 306.20 19 Jan '24 595 430.00 0.225 7.20 0 420.00 0.227 7.92 5 -0.72 10.00 1.08 0.00
53 QQQ 306.20 15 Dec '23 560 435.00 0.225 6.01 0 420.00 0.228 7.25 0 -1.24 15.00 1.09 0.00
54 QQQ 306.20 5 Jul '22 32 311.00 0.273 7.79 5 310.00 0.276 8.20 109 -0.41 1.00 1.69 0.00
55 QQQ 306.20 15 Jun '22 12 310.00 0.290 4.75 404 309.00 0.292 5.17 304 -0.42 1.00 1.72 0.00
56 QQQ 306.20 22 Jul '22 49 311.00 0.285 10.69 36 310.00 0.287 10.99 174 -0.30 1.00 1.43 0.00
57 QQQ 306.20 15 Jun '22 12 314.00 0.281 3.18 212 313.00 0.284 3.50 250 -0.32 1.00 1.47 0.00
58 QQQ 306.20 22 Jun '22 19 307.00 0.285 7.59 24 306.00 0.287 8.06 188 -0.47 1.00 1.89 0.00
59 QQQ 306.20 27 Jun '22 24 320.00 0.258 3.17 26 319.00 0.261 3.40 4 -0.23 1.00 1.30 0.00
60 QQQ 306.20 19 Jan '24 595 435.00 0.225 6.63 1 420.00 0.227 7.92 5 -1.29 15.00 1.09 0.00
61 QQQ 306.20 17 Jun '22 14 314.00 0.291 3.83 1,578 313.00 0.293 4.19 1,363 -0.36 1.00 1.56 0.00
62 QQQ 306.20 24 Jun '22 21 306.00 0.292 8.69 188 305.00 0.294 9.19 47 -0.50 1.00 2.00 0.00
63 QQQ 306.20 15 Jul '22 42 315.00 0.276 7.76 2,748 314.00 0.278 8.14 181 -0.38 1.00 1.61 0.00
64 QQQ 306.20 15 Jun '22 12 306.00 0.299 6.74 104 305.00 0.301 7.24 69 -0.50 1.00 2.00 0.00
65 QQQ 306.20 21 Jun '22 18 312.00 0.272 4.92 3 311.00 0.274 5.29 36 -0.37 1.00 1.59 0.00
66 QQQ 306.20 19 Jan '24 595 480.00 0.225 3.28 0 420.00 0.227 7.92 5 -4.64 60.00 1.08 0.00
67 QQQ 306.20 15 Jul '22 42 306.00 0.292 12.24 1,816 305.00 0.294 12.73 1,223 -0.49 1.00 1.96 0.00
68 QQQ 306.20 17 Jun '22 14 306.00 0.309 7.51 1,549 305.00 0.312 8.04 5,551 -0.53 1.00 2.13 0.00
69 QQQ 306.20 1 Jul '22 28 312.00 0.282 7.04 10 311.00 0.284 7.43 28 -0.39 1.00 1.64 0.00
70 QQQ 306.20 22 Jun '22 19 310.00 0.279 6.09 63 309.00 0.281 6.51 11 -0.42 1.00 1.72 0.00
71 QQQ 306.20 16 Dec '22 196 356.00 0.246 6.99 31 355.00 0.249 7.00 838 -0.01 1.00 1.01 0.00
72 QQQ 306.20 19 Jan '24 595 495.00 0.225 2.67 103 420.00 0.227 7.92 5 -5.25 75.00 1.08 0.00
73 QQQ 306.20 16 Jun '23 378 475.00 0.227 1.18 0 420.00 0.229 3.37 5 -2.19 55.00 1.04 0.00
74 QQQ 306.20 15 Jun '22 12 311.00 0.287 4.32 289 310.00 0.290 4.71 404 -0.39 1.00 1.64 0.00
75 QQQ 306.20 5 Jul '22 32 315.00 0.266 6.03 828 314.00 0.268 6.37 2 -0.34 1.00 1.52 0.00
76 QQQ 306.20 19 Aug '22 77 305.00 0.302 17.65 145 304.00 0.304 18.08 16 -0.43 1.00 1.75 0.00
77 QQQ 306.20 1 Jul '22 28 306.00 0.293 10.07 208 305.00 0.295 10.53 348 -0.46 1.00 1.85 0.00
78 QQQ 306.20 27 Jun '22 24 314.00 0.268 5.20 7 313.00 0.270 5.54 20 -0.34 1.00 1.52 0.00
79 QQQ 306.20 16 Dec '22 196 334.00 0.267 13.86 0 333.00 0.270 14.01 54 -0.15 1.00 1.18 0.00
80 QQQ 306.20 8 Jul '22 35 307.00 0.287 10.56 39 306.00 0.289 10.96 10 -0.40 1.00 1.67 0.00
81 QQQ 306.20 30 Jun '22 27 315.00 0.273 5.52 161 314.00 0.276 5.85 11 -0.33 1.00 1.49 0.00
82 QQQ 306.20 15 Dec '23 560 505.00 0.226 2.03 0 420.00 0.228 7.25 0 -5.22 85.00 1.07 0.00
83 QQQ 306.20 8 Jul '22 35 309.00 0.283 9.50 42 308.00 0.285 9.89 22 -0.39 1.00 1.64 0.00
84 QQQ 306.20 8 Jul '22 35 311.00 0.280 8.50 3 310.00 0.282 8.87 23 -0.37 1.00 1.59 0.00
85 QQQ 306.20 17 Jun '22 14 316.00 0.287 3.15 1,431 315.00 0.289 3.46 4,010 -0.31 1.00 1.45 0.00
86 QQQ 306.20 22 Jun '22 19 311.00 0.277 5.63 13 310.00 0.279 6.03 63 -0.40 1.00 1.67 0.00
87 QQQ 306.20 24 Jun '22 21 315.00 0.274 4.52 214 314.00 0.276 4.85 250 -0.33 1.00 1.49 0.00
88 QQQ 306.20 27 Jun '22 24 306.00 0.284 9.03 64 305.00 0.286 9.50 14 -0.47 1.00 1.89 0.00
89 QQQ 306.20 27 Jun '22 24 312.00 0.272 6.05 19 311.00 0.274 6.42 1 -0.37 1.00 1.59 0.00
90 QQQ 306.20 1 Jul '22 28 307.50 0.290 9.25 22 307.00 0.292 9.43 200 -0.18 0.50 1.56 0.00
91 QQQ 306.20 6 Jul '22 33 309.00 0.279 9.03 5 308.00 0.281 9.42 1 -0.39 1.00 1.64 0.00
92 QQQ 306.20 5 Jul '22 32 306.00 0.282 10.36 9 305.00 0.284 10.80 270 -0.44 1.00 1.79 0.00
93 QQQ 306.20 29 Jun '22 26 306.00 0.288 9.54 7 305.00 0.290 9.98 5 -0.44 1.00 1.79 0.00
94 QQQ 306.20 22 Jun '22 19 306.00 0.287 8.13 188 305.00 0.289 8.61 99 -0.48 1.00 1.92 0.00
95 QQQ 306.20 8 Jul '22 35 305.00 0.291 11.68 16 304.00 0.293 12.10 4 -0.42 1.00 1.72 0.00
96 QQQ 306.20 6 Jul '22 33 306.00 0.285 10.62 5 305.00 0.287 11.06 0 -0.44 1.00 1.79 0.00
97 QQQ 306.20 24 Jun '22 21 309.00 0.286 7.13 32 308.00 0.288 7.58 95 -0.45 1.00 1.82 0.00
98 QQQ 306.20 1 Jul '22 28 316.00 0.274 5.36 103 315.00 0.276 5.69 1,271 -0.33 1.00 1.49 0.00
99 QQQ 306.20 22 Jun '22 19 316.00 0.267 3.68 124 315.00 0.269 3.99 115 -0.31 1.00 1.45 0.00
100 QQQ 306.20 16 Dec '22 196 336.00 0.265 13.10 0 335.00 0.267 13.22 109 -0.12 1.00 1.14 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.