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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from February 8, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 92.00 1.208  0 0 0.22 128.00 581.82 0.64
2 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 93.00 1.198  0 0 0.22 127.00 577.27 0.63
3 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 94.00 1.189  0 0 0.22 126.00 572.73 0.62
4 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 95.00 1.179  0 0 0.22 125.00 568.18 0.61
5 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 96.00 1.169  0 0 0.22 124.00 563.64 0.60
6 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 97.00 1.160  0 10 0.22 123.00 559.09 0.59
7 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 98.00 1.151  0 0 0.22 122.00 554.55 0.58
8 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 99.00 1.141  0 0 0.22 121.00 550.00 0.57
9 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 100.00 1.132  0 57 0.22 120.00 545.45 0.56
10 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 92.00 1.091 0.01 0 0.37 128.00 345.95 0.56
11 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 93.00 1.081 0.01 0 0.37 127.00 343.24 0.55
12 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 94.00 1.072 0.01 0 0.37 126.00 340.54 0.54
13 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 95.00 1.064 0.01 0 0.37 125.00 337.84 0.53
14 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 105.00 1.088  0 67 0.22 115.00 522.73 0.52
15 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 96.00 1.055 0.01 0 0.37 124.00 335.14 0.52
16 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 106.00 1.079  0 0 0.22 114.00 518.18 0.51
17 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 107.00 1.071  0 0 0.22 113.00 513.64 0.50
18 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 108.00 1.062  0 0 0.22 112.00 509.09 0.50
19 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 112.00 1.062 0.01 0 0.21 108.00 514.29 0.49
20 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 100.00 1.022 0.01 0 0.37 120.00 324.32 0.49
21 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 109.00 1.053  0 0 0.22 111.00 504.55 0.49
22 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 113.00 1.053 0.01 0 0.21 107.00 509.52 0.49
23 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 97.00 1.014  0 0 0.38 123.00 323.68 0.48
24 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 114.00 1.045 0.01 0 0.21 106.00 504.76 0.48
25 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 110.00 1.045  0 0 0.22 110.00 500.00 0.48
26 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 98.00 1.006  0 0 0.38 122.00 321.05 0.47
27 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 115.00 1.037 0.01 0 0.21 105.00 500.00 0.47
28 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 111.00 1.037  0 0 0.22 109.00 495.45 0.47
29 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 99.00 0.998  0 0 0.38 121.00 318.42 0.46
30 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 116.00 1.029 0.01 0 0.21 104.00 495.24 0.46
31 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 117.00 1.021 0.01 0 0.21 103.00 490.48 0.45
32 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 105.00 0.982 0.01 4 0.37 115.00 310.81 0.45
33 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 121.00 1.013 0.01 0 0.21 99.00 471.43 0.45
34 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 122.00 1.005 0.01 0 0.21 98.00 466.67 0.44
35 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 119.00 1.005 0.01 0 0.21 101.00 480.95 0.44
36 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 110.00 0.966 0.01 0 0.37 110.00 297.30 0.43
37 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 123.00 0.997 0.01 0 0.21 97.00 461.90 0.43
38 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 120.00 0.997 0.01 11 0.21 100.00 476.19 0.43
39 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 124.00 0.989 0.01 1 0.21 96.00 457.14 0.42
40 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 125.00 0.982 0.01 0 0.21 95.00 452.38 0.41
41 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 126.00 0.974 0.01 0 0.21 94.00 447.62 0.41
42 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 127.00 0.966 0.01 0 0.21 93.00 442.86 0.40
43 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 115.00 0.928 0.01 0 0.37 105.00 283.78 0.39
44 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 128.00 0.959 0.01 0 0.21 92.00 438.10 0.39
45 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 129.00 0.951 0.01 0 0.21 91.00 433.33 0.38
46 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 94.00 0.828 0.12 2 1.80 126.00 70.00 0.38
47 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 93.00 0.828 0.12 80 1.80 127.00 70.56 0.38
48 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 92.00 0.827 0.11 20 1.81 128.00 70.72 0.38
49 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 130.00 0.944 0.01 0 0.21 90.00 428.57 0.38
50 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 95.00 0.821 0.12 6 1.80 125.00 69.44 0.37
51 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 131.00 0.937 0.01 0 0.21 89.00 423.81 0.37
52 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 96.00 0.818 0.13 0 1.79 124.00 69.27 0.37
53 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 132.00 0.929 0.01 0 0.21 88.00 419.05 0.36
54 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 97.00 0.811 0.13 0 1.79 123.00 68.72 0.36
55 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 120.00 0.893 0.01 0 0.37 100.00 270.27 0.36
56 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 133.00 0.922 0.01 0 0.21 87.00 414.29 0.35
57 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 125.00 0.889 0.02 0 0.36 95.00 263.89 0.35
58 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 99.00 0.804 0.14 0 1.78 121.00 67.98 0.35
59 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 100.00 0.801 0.14 0 1.78 120.00 67.42 0.35
60 QQQ 333.58 26 Feb '21 18 220.00 0.687 0.05 0 160.00 1.036  0 0 0.05 60.00 1200.00 0.35
61 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 134.00 0.915 0.01 0 0.21 86.00 409.52 0.35
62 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 135.00 0.908 0.01 1 0.21 85.00 404.76 0.34
63 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 140.00 0.904 0.02 2 0.20 80.00 400.00 0.34
64 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 105.00 0.780 0.16 0 1.76 115.00 65.34 0.33
65 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 106.00 0.772 0.16 0 1.76 114.00 64.77 0.32
66 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 130.00 0.855 0.02 1 0.36 90.00 250.00 0.32
67 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 107.00 0.770 0.17 0 1.75 113.00 64.57 0.32
68 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 109.00 0.765 0.18 0 1.74 111.00 63.79 0.31
69 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 108.00 0.762 0.17 10 1.75 112.00 64.00 0.31
70 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 135.00 0.844 0.03 0 0.35 85.00 242.86 0.31
71 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 111.00 0.758 0.19 0 1.73 109.00 63.01 0.31
72 QQQ 333.58 26 Feb '21 18 220.00 0.687 0.05 0 165.00 0.995  0 0 0.05 55.00 1100.00 0.31
73 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 110.00 0.757 0.18 0 1.74 110.00 63.22 0.31
74 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 145.00 0.869 0.02 0 0.20 75.00 375.00 0.30
75 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 112.00 0.750 0.19 0 1.73 108.00 62.43 0.30
76 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 113.00 0.746 0.19 0 1.73 107.00 61.85 0.30
77 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 114.00 0.743 0.20 0 1.72 106.00 61.63 0.29
78 QQQ 333.58 17 Sep '21 221 220.00 0.415 4.03 2 92.00 0.706 0.28 39 3.75 128.00 34.13 0.29
79 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 115.00 0.739 0.20 0 1.72 105.00 61.05 0.29
80 QQQ 333.58 17 Sep '21 221 220.00 0.415 4.03 2 93.00 0.702 0.29 0 3.74 127.00 33.96 0.29
81 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 116.00 0.735 0.21 1 1.71 104.00 60.82 0.28
82 QQQ 333.58 17 Sep '21 221 220.00 0.415 4.03 2 94.00 0.698 0.29 0 3.74 126.00 33.69 0.28
83 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 117.00 0.732 0.21 0 1.71 103.00 60.23 0.28
84 QQQ 333.58 17 Sep '21 221 220.00 0.415 4.03 2 95.00 0.695 0.30 0 3.73 125.00 33.51 0.28
85 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 150.00 0.847 0.03 0 0.19 70.00 368.42 0.28
86 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 152.00 0.845 0.03 0 0.19 68.00 357.89 0.28
87 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 118.00 0.728 0.22 0 1.70 102.00 60.00 0.28
88 QQQ 333.58 31 Mar '21 51 220.00 0.535 0.38 0 140.00 0.811 0.03 0 0.35 80.00 228.57 0.28
89 QQQ 333.58 16 Apr '21 67 220.00 0.507 0.64 192 140.00 0.784 0.10 1 0.54 80.00 148.15 0.28
90 QQQ 333.58 17 Sep '21 221 220.00 0.415 4.03 2 96.00 0.691 0.31 0 3.72 124.00 33.33 0.28
91 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 119.00 0.724 0.22 0 1.70 101.00 59.41 0.27
92 QQQ 333.58 17 Sep '21 221 220.00 0.415 4.03 2 97.00 0.687 0.31 0 3.72 123.00 33.06 0.27
93 QQQ 333.58 5 Mar '21 25 220.00 0.636 0.10 11 160.00 0.908 0.01 0 0.09 60.00 666.67 0.27
94 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 153.00 0.838 0.03 0 0.19 67.00 352.63 0.27
95 QQQ 333.58 17 Sep '21 221 220.00 0.415 4.03 2 98.00 0.684 0.32 0 3.71 122.00 32.88 0.27
96 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 120.00 0.719 0.23 1 1.69 100.00 59.17 0.27
97 QQQ 333.58 26 Feb '21 18 220.00 0.687 0.05 0 170.00 0.955  0 0 0.05 50.00 1000.00 0.27
98 QQQ 333.58 19 Mar '21 39 220.00 0.567 0.22 269 155.00 0.834 0.04 1 0.18 65.00 361.11 0.27
99 QQQ 333.58 17 Sep '21 221 220.00 0.415 4.03 2 99.00 0.681 0.33 0 3.70 121.00 32.70 0.27
100 QQQ 333.58 18 Jun '21 130 220.00 0.451 1.92 0 121.00 0.717 0.23 0 1.69 99.00 58.58 0.27
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.