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 December 23, 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 396.92 19 Jan '24 757 475.00 0.223 26.00 0 470.00 0.227 26.05 13 -0.05 5.00 1.01 0.00
2 QQQ 396.92 27 Dec '21 4 395.00 0.118 3.10 8,373 394.00 0.122 3.76 1,300 -0.66 1.00 2.94 0.00
3 QQQ 396.92 20 Jan '23 393 465.00 0.207 12.80 0 460.00 0.211 13.25 10 -0.45 5.00 1.10 0.00
4 QQQ 396.92 14 Jan '22 22 396.00 0.183 7.68 127 395.00 0.187 8.22 124 -0.54 1.00 2.17 0.00
5 QQQ 396.92 31 Dec '21 8 397.00 0.160 3.75 4,205 396.00 0.164 4.30 5,137 -0.55 1.00 2.22 0.00
6 QQQ 396.92 7 Jan '22 15 397.00 0.173 5.58 302 396.00 0.177 6.10 102 -0.52 1.00 2.08 0.00
7 QQQ 396.92 28 Jan '22 36 396.00 0.194 10.21 90 395.00 0.197 10.72 68 -0.51 1.00 2.04 0.00
8 QQQ 396.92 29 Dec '21 6 396.00 0.144 3.44 1,043 395.00 0.147 4.00 2,946 -0.56 1.00 2.27 0.00
9 QQQ 396.92 3 Jan '22 11 395.00 0.160 5.45 279 394.00 0.163 6.03 58 -0.58 1.00 2.38 0.00
10 QQQ 396.92 5 Jan '22 13 395.00 0.171 6.16 100 394.00 0.174 6.74 45 -0.58 1.00 2.38 0.00
11 QQQ 396.92 19 Jan '24 757 455.00 0.230 33.20 0 450.00 0.233 33.50 0 -0.30 5.00 1.06 0.00
12 QQQ 396.92 7 Jan '22 15 396.00 0.177 6.18 102 395.00 0.180 6.73 616 -0.55 1.00 2.22 0.00
13 QQQ 396.92 31 Dec '21 8 395.00 0.167 4.97 5,651 394.00 0.170 5.55 1,785 -0.58 1.00 2.38 0.00
14 QQQ 396.92 30 Sep '22 281 495.00 0.188 3.40 0 490.00 0.191 3.53 0 -0.13 5.00 1.03 0.00
15 QQQ 396.92 10 Jan '22 18 395.00 0.174 7.16 67 394.00 0.177 7.73 9 -0.57 1.00 2.33 0.00
16 QQQ 396.92 5 Jan '22 13 397.00 0.165 4.93 134 396.00 0.168 5.45 113 -0.52 1.00 2.08 0.00
17 QQQ 396.92 7 Jan '22 15 395.00 0.180 6.82 616 394.00 0.183 7.39 87 -0.57 1.00 2.33 0.00
18 QQQ 396.92 12 Jan '22 20 395.00 0.181 7.75 13 394.00 0.184 8.31 46 -0.56 1.00 2.27 0.00
19 QQQ 396.92 20 Jan '23 393 495.00 0.196 6.94 0 490.00 0.199 7.05 0 -0.11 5.00 1.02 0.00
20 QQQ 396.92 16 Dec '22 358 455.00 0.210 13.80 1 450.00 0.213 14.66 3 -0.86 5.00 1.21 0.00
21 QQQ 396.92 16 Dec '22 358 460.00 0.207 12.44 0 455.00 0.210 13.19 1 -0.75 5.00 1.18 0.00
22 QQQ 396.92 27 Dec '21 4 396.00 0.115 2.44 9,315 395.00 0.118 3.03 8,373 -0.59 1.00 2.44 0.00
23 QQQ 396.92 31 Dec '21 8 402.00 0.148 1.57 3,616 401.00 0.151 1.85 2,469 -0.28 1.00 1.39 0.00
24 QQQ 396.92 12 Jan '22 20 396.00 0.178 7.11 19 395.00 0.181 7.65 13 -0.54 1.00 2.17 0.00
25 QQQ 396.92 5 Jan '22 13 396.00 0.168 5.54 113 395.00 0.171 6.08 100 -0.54 1.00 2.17 0.00
26 QQQ 396.92 3 Jan '22 11 397.00 0.154 4.24 232 396.00 0.157 4.75 210 -0.51 1.00 2.04 0.00
27 QQQ 396.92 14 Jan '22 22 395.00 0.187 8.31 124 394.00 0.190 8.87 26 -0.56 1.00 2.27 0.00
28 QQQ 396.92 7 Jan '22 15 399.00 0.168 4.47 179 398.00 0.171 4.94 389 -0.47 1.00 1.89 0.00
29 QQQ 396.92 10 Jan '22 18 397.00 0.168 5.92 710 396.00 0.171 6.44 40 -0.52 1.00 2.08 0.00
30 QQQ 396.92 10 Jan '22 18 396.00 0.171 6.53 40 395.00 0.174 7.07 67 -0.54 1.00 2.17 0.00
31 QQQ 396.92 18 Jan '22 26 395.00 0.180 8.65 207 394.00 0.183 9.20 24 -0.55 1.00 2.22 0.00
32 QQQ 396.92 14 Jan '22 22 399.00 0.176 5.92 145 398.00 0.179 6.39 110 -0.47 1.00 1.89 0.00
33 QQQ 396.92 21 Jan '22 29 396.00 0.185 8.74 539 395.00 0.188 9.31 1,265 -0.57 1.00 2.33 0.00
34 QQQ 396.92 12 Jan '22 20 399.00 0.170 5.36 32 398.00 0.173 5.84 119 -0.48 1.00 1.92 0.00
35 QQQ 396.92 29 Dec '21 6 395.00 0.147 4.08 2,946 394.00 0.150 4.67 1,382 -0.59 1.00 2.44 0.00
36 QQQ 396.92 24 Jan '22 32 395.00 0.186 9.73 3 394.00 0.188 10.28 10 -0.55 1.00 2.22 0.00
37 QQQ 396.92 18 Jan '22 26 396.00 0.177 8.01 207 395.00 0.180 8.54 207 -0.53 1.00 2.13 0.00
38 QQQ 396.92 3 Jan '22 11 396.00 0.157 4.83 210 395.00 0.160 5.37 279 -0.54 1.00 2.17 0.00
39 QQQ 396.92 19 Jan '22 27 396.00 0.180 8.27 4 395.00 0.183 8.79 95 -0.52 1.00 2.08 0.00
40 QQQ 396.92 29 Dec '21 6 399.00 0.136 1.87 634 398.00 0.139 2.29 1,269 -0.42 1.00 1.72 0.00
41 QQQ 396.92 5 Jan '22 13 399.00 0.159 3.84 73 398.00 0.162 4.30 204 -0.46 1.00 1.85 0.00
42 QQQ 396.92 3 Jan '22 11 401.00 0.145 2.31 212 400.00 0.147 2.67 1,073 -0.36 1.00 1.56 0.00
43 QQQ 396.92 26 Jan '22 34 395.00 0.192 10.31 0 394.00 0.195 10.84 27 -0.53 1.00 2.13 0.00
44 QQQ 396.92 18 Jan '22 26 397.00 0.175 7.40 36 396.00 0.177 7.91 207 -0.51 1.00 2.04 0.00
45 QQQ 396.92 7 Jan '22 15 400.00 0.166 3.97 3,000 399.00 0.168 4.40 179 -0.43 1.00 1.75 0.00
46 QQQ 396.92 19 Jan '22 27 395.00 0.183 8.90 95 394.00 0.185 9.44 14 -0.54 1.00 2.17 0.00
47 QQQ 396.92 21 Jan '22 29 395.00 0.188 9.38 1,265 394.00 0.190 9.96 2,102 -0.58 1.00 2.38 0.00
48 QQQ 396.92 19 Jan '22 27 397.00 0.177 7.65 93 396.00 0.180 8.15 4 -0.50 1.00 2.00 0.00
49 QQQ 396.92 10 Jan '22 18 402.00 0.156 3.37 209 401.00 0.158 3.74 37 -0.37 1.00 1.59 0.00
50 QQQ 396.92 5 Jan '22 13 404.00 0.148 1.83 67 403.00 0.151 2.10 92 -0.27 1.00 1.37 0.00
51 QQQ 396.92 12 Jan '22 20 400.00 0.167 4.84 218 399.00 0.170 5.29 32 -0.45 1.00 1.82 0.00
52 QQQ 396.92 12 Jan '22 20 397.00 0.176 6.50 67 396.00 0.178 7.02 19 -0.52 1.00 2.08 0.00
53 QQQ 396.92 29 Dec '21 6 397.00 0.141 2.84 1,525 396.00 0.144 3.36 1,043 -0.52 1.00 2.08 0.00
54 QQQ 396.92 21 Jan '22 29 399.00 0.177 6.97 465 398.00 0.180 7.47 2,115 -0.50 1.00 2.00 0.00
55 QQQ 396.92 14 Jan '22 22 405.00 0.163 3.18 213 404.00 0.165 3.50 45 -0.32 1.00 1.47 0.00
56 QQQ 396.92 20 Jan '23 393 470.00 0.204 11.59 68 465.00 0.207 11.98 0 -0.39 5.00 1.08 0.00
57 QQQ 396.92 18 Jan '22 26 404.00 0.158 3.87 5 403.00 0.161 4.20 28 -0.33 1.00 1.49 0.00
58 QQQ 396.92 18 Jan '22 26 399.00 0.170 6.25 156 398.00 0.172 6.71 313 -0.46 1.00 1.85 0.00
59 QQQ 396.92 24 Jan '22 32 396.00 0.183 9.10 3 395.00 0.186 9.62 3 -0.52 1.00 2.08 0.00
60 QQQ 396.92 31 Dec '21 8 396.00 0.164 4.34 5,137 395.00 0.167 4.89 5,651 -0.55 1.00 2.22 0.00
61 QQQ 396.92 5 Jan '22 13 400.00 0.157 3.35 344 399.00 0.159 3.78 73 -0.43 1.00 1.75 0.00
62 QQQ 396.92 19 Jan '22 27 400.00 0.170 5.96 38 399.00 0.172 6.40 4 -0.44 1.00 1.79 0.00
63 QQQ 396.92 21 Jan '22 29 401.00 0.173 5.91 218 400.00 0.175 6.37 6,979 -0.46 1.00 1.85 0.00
64 QQQ 396.92 26 Jan '22 34 396.00 0.190 9.68 2 395.00 0.192 10.19 0 -0.51 1.00 2.04 0.00
65 QQQ 396.92 16 Sep '22 267 399.00 0.239 31.62 0 398.00 0.241 31.73 1 -0.11 1.00 1.12 0.00
66 QQQ 396.92 14 Jan '22 22 401.00 0.171 4.89 29 400.00 0.174 5.31 1,533 -0.42 1.00 1.72 0.00
67 QQQ 396.92 10 Jan '22 18 400.00 0.160 4.28 225 399.00 0.163 4.72 74 -0.44 1.00 1.79 0.00
68 QQQ 396.92 24 Jan '22 32 397.00 0.181 8.49 43 396.00 0.183 8.99 3 -0.50 1.00 2.00 0.00
69 QQQ 396.92 21 Jan '22 29 400.00 0.175 6.42 6,979 399.00 0.177 6.91 465 -0.49 1.00 1.96 0.00
70 QQQ 396.92 21 Jan '22 29 397.00 0.182 8.13 1,195 396.00 0.185 8.67 539 -0.54 1.00 2.17 0.00
71 QQQ 396.92 28 Jan '22 36 395.00 0.197 10.85 68 394.00 0.200 11.36 50 -0.51 1.00 2.04 0.00
72 QQQ 396.92 7 Jan '22 15 402.00 0.161 3.07 167 401.00 0.163 3.44 91 -0.37 1.00 1.59 0.00
73 QQQ 396.92 19 Jan '22 27 399.00 0.172 6.50 4 398.00 0.175 6.96 3 -0.46 1.00 1.85 0.00
74 QQQ 396.92 21 Jan '22 29 402.00 0.170 5.41 221 401.00 0.173 5.85 218 -0.44 1.00 1.79 0.00
75 QQQ 396.92 26 Jan '22 34 397.00 0.187 9.07 2 396.00 0.190 9.56 2 -0.49 1.00 1.96 0.00
76 QQQ 396.92 24 Jan '22 32 399.00 0.176 7.32 70 398.00 0.178 7.79 325 -0.47 1.00 1.89 0.00
77 QQQ 396.92 24 Jan '22 32 400.00 0.174 6.77 627 399.00 0.176 7.22 70 -0.45 1.00 1.82 0.00
78 QQQ 396.92 30 Sep '22 281 455.00 0.202 9.76 0 450.00 0.204 10.55 0 -0.79 5.00 1.19 0.00
79 QQQ 396.92 7 Jan '22 15 401.00 0.163 3.51 91 400.00 0.166 3.90 3,000 -0.39 1.00 1.64 0.00
80 QQQ 396.92 5 Jan '22 13 402.00 0.152 2.51 110 401.00 0.155 2.86 156 -0.35 1.00 1.54 0.00
81 QQQ 396.92 29 Dec '21 6 400.00 0.134 1.48 3,418 399.00 0.136 1.85 634 -0.37 1.00 1.59 0.00
82 QQQ 396.92 14 Jan '22 22 400.00 0.174 5.39 1,533 399.00 0.176 5.84 145 -0.45 1.00 1.82 0.00
83 QQQ 396.92 18 Jan '22 26 400.00 0.167 5.72 228 399.00 0.170 6.15 156 -0.43 1.00 1.75 0.00
84 QQQ 396.92 14 Jan '22 22 402.00 0.169 4.41 469 401.00 0.171 4.81 29 -0.40 1.00 1.67 0.00
85 QQQ 396.92 5 Jan '22 13 401.00 0.155 2.92 156 400.00 0.157 3.30 344 -0.38 1.00 1.61 0.00
86 QQQ 396.92 19 Jan '22 27 401.00 0.168 5.45 0 400.00 0.170 5.86 38 -0.41 1.00 1.69 0.00
87 QQQ 396.92 26 Jan '22 34 399.00 0.182 7.90 21 398.00 0.185 8.35 6 -0.45 1.00 1.82 0.00
88 QQQ 396.92 16 Dec '22 358 485.00 0.199 7.23 0 480.00 0.201 7.59 1 -0.36 5.00 1.08 0.00
89 QQQ 396.92 27 Dec '21 4 397.00 0.113 1.85 9,362 396.00 0.115 2.38 9,315 -0.53 1.00 2.13 0.00
90 QQQ 396.92 18 Jan '22 26 401.00 0.165 5.21 10 400.00 0.167 5.62 228 -0.41 1.00 1.69 0.00
91 QQQ 396.92 16 Sep '22 267 455.00 0.201 9.02 2 450.00 0.203 9.94 15 -0.92 5.00 1.23 0.00
92 QQQ 396.92 18 Jan '22 26 402.00 0.163 4.73 61 401.00 0.165 5.12 10 -0.39 1.00 1.64 0.00
93 QQQ 396.92 26 Jan '22 34 400.00 0.180 7.35 30 399.00 0.182 7.78 21 -0.43 1.00 1.75 0.00
94 QQQ 396.92 28 Jan '22 36 400.00 0.186 7.87 232 399.00 0.188 8.31 105 -0.44 1.00 1.79 0.00
95 QQQ 396.92 20 Jan '23 393 455.00 0.210 15.50 0 450.00 0.213 16.15 6 -0.65 5.00 1.15 0.00
96 QQQ 396.92 28 Jan '22 36 401.00 0.184 7.34 20 400.00 0.186 7.76 232 -0.42 1.00 1.72 0.00
97 QQQ 396.92 16 Sep '22 267 460.00 0.199 7.89 0 455.00 0.201 8.70 2 -0.81 5.00 1.19 0.00
98 QQQ 396.92 28 Jan '22 36 399.00 0.188 8.43 105 398.00 0.190 8.88 112 -0.45 1.00 1.82 0.00
99 QQQ 396.92 24 Jan '22 32 402.00 0.169 5.75 30 401.00 0.171 6.15 21 -0.40 1.00 1.67 0.00
100 QQQ 396.92 10 Jan '22 18 399.00 0.163 4.79 74 398.00 0.165 5.26 49 -0.47 1.00 1.89 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.