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 May 3, 2022. 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 318.82 18 May '22 15 235.00 0.635 0.11 84 230.00 0.658 0.08 359 0.03 5.00 166.67 0.02
2 QQQ 318.82 18 May '22 15 240.00 0.612 0.14 12 235.00 0.635 0.10 84 0.04 5.00 125.00 0.02
3 QQQ 318.82 27 May '22 24 235.00 0.580 0.32 6 230.00 0.601 0.24 2 0.08 5.00 62.50 0.02
4 QQQ 318.82 27 May '22 24 230.00 0.601 0.27 2 225.00 0.621 0.20 11 0.07 5.00 71.43 0.02
5 QQQ 318.82 27 May '22 24 215.00 0.661 0.16 0 210.00 0.680 0.12 205 0.04 5.00 125.00 0.02
6 QQQ 318.82 25 May '22 22 240.00 0.566 0.31 0 235.00 0.586 0.22 0 0.09 5.00 55.56 0.02
7 QQQ 318.82 20 May '22 17 240.00 0.605 0.20 10 235.00 0.625 0.14 3 0.06 5.00 83.33 0.02
8 QQQ 318.82 17 Jun '22 45 215.00 0.566 0.48 310 210.00 0.585 0.38 6 0.10 5.00 50.00 0.02
9 QQQ 318.82 17 Jun '22 45 205.00 0.600 0.37 0 200.00 0.619 0.30 16 0.07 5.00 71.43 0.02
10 QQQ 318.82 31 May '22 28 240.00 0.530 0.44 0 235.00 0.549 0.32 0 0.12 5.00 41.67 0.02
11 QQQ 318.82 31 May '22 28 235.00 0.549 0.37 0 230.00 0.567 0.27 3 0.10 5.00 50.00 0.02
12 QQQ 318.82 3 Jun '22 31 235.00 0.541 0.46 2 230.00 0.559 0.34 0 0.12 5.00 41.67 0.02
13 QQQ 318.82 1 Jun '22 29 240.00 0.525 0.46 0 235.00 0.543 0.33 0 0.13 5.00 38.46 0.02
14 QQQ 318.82 3 Jun '22 31 240.00 0.524 0.54 0 235.00 0.541 0.41 2 0.13 5.00 38.46 0.02
15 QQQ 318.82 27 May '22 24 240.00 0.563 0.38 0 235.00 0.580 0.28 6 0.10 5.00 50.00 0.02
16 QQQ 318.82 10 Jun '22 38 235.00 0.519 0.65 0 230.00 0.536 0.50 0 0.15 5.00 33.33 0.02
17 QQQ 318.82 15 Jul '22 73 205.00 0.533 0.79 23 200.00 0.549 0.62 32 0.17 5.00 29.41 0.02
18 QQQ 318.82 17 Jun '22 45 240.00 0.490 1.00 91 235.00 0.506 0.81 35 0.19 5.00 26.32 0.02
19 QQQ 318.82 10 Jun '22 38 240.00 0.504 0.76 0 235.00 0.519 0.59 0 0.17 5.00 29.41 0.02
20 QQQ 318.82 17 Jun '22 45 230.00 0.520 0.74 77 225.00 0.535 0.60 32 0.14 5.00 35.71 0.02
21 QQQ 318.82 17 Jun '22 45 210.00 0.585 0.42 6 205.00 0.600 0.33 0 0.09 5.00 55.56 0.02
22 QQQ 318.82 17 Jun '22 45 200.00 0.619 0.32 16 195.00 0.633 0.24 0 0.08 5.00 62.50 0.01
23 QQQ 318.82 15 Jul '22 73 215.00 0.506 1.01 140 210.00 0.520 0.83 107 0.18 5.00 27.78 0.01
24 QQQ 318.82 17 Jun '22 45 235.00 0.506 0.86 35 230.00 0.520 0.70 77 0.16 5.00 31.25 0.01
25 QQQ 318.82 30 Jun '22 58 240.00 0.467 1.44 5 235.00 0.480 1.19 18 0.25 5.00 20.00 0.01
26 QQQ 318.82 15 Jul '22 73 210.00 0.520 0.89 107 205.00 0.533 0.72 23 0.17 5.00 29.41 0.01
27 QQQ 318.82 16 Sep '22 136 190.00 0.497 1.37 0 185.00 0.509 1.14 3 0.23 5.00 21.74 0.01
28 QQQ 318.82 19 Aug '22 108 180.00 0.550 0.80 0 175.00 0.562 0.63 0 0.17 5.00 29.41 0.01
29 QQQ 318.82 19 Aug '22 108 185.00 0.538 0.90 0 180.00 0.550 0.72 0 0.18 5.00 27.78 0.01
30 QQQ 318.82 19 Aug '22 108 190.00 0.526 1.01 1 185.00 0.538 0.82 0 0.19 5.00 26.32 0.01
31 QQQ 318.82 16 Sep '22 136 185.00 0.509 1.22 3 180.00 0.521 1.00 0 0.22 5.00 22.73 0.01
32 QQQ 318.82 16 Sep '22 136 175.00 0.529 0.97 0 170.00 0.541 0.78 17 0.19 5.00 26.32 0.01
33 QQQ 318.82 19 Aug '22 108 205.00 0.492 1.44 0 200.00 0.504 1.21 13 0.23 5.00 21.74 0.01
34 QQQ 318.82 15 Jul '22 73 235.00 0.459 1.73 27 230.00 0.471 1.45 12 0.28 5.00 17.86 0.01
35 QQQ 318.82 15 Jul '22 73 230.00 0.471 1.51 12 225.00 0.482 1.25 106 0.26 5.00 19.23 0.01
36 QQQ 318.82 16 Sep '22 136 200.00 0.477 1.72 1,337 195.00 0.488 1.45 30 0.27 5.00 18.52 0.01
37 QQQ 318.82 20 Jan '23 262 185.00 0.432 2.71 0 180.00 0.443 2.25 1 0.46 5.00 10.87 0.01
38 QQQ 318.82 30 Jun '22 58 235.00 0.480 1.24 18 230.00 0.491 1.01 58 0.23 5.00 21.74 0.01
39 QQQ 318.82 19 Aug '22 108 195.00 0.515 1.14 2 190.00 0.526 0.93 1 0.21 5.00 23.81 0.01
40 QQQ 318.82 16 Sep '22 136 170.00 0.541 0.87 17 165.00 0.552 0.68 0 0.19 5.00 26.32 0.01
41 QQQ 318.82 19 Aug '22 108 210.00 0.481 1.62 101 205.00 0.492 1.36 0 0.26 5.00 19.23 0.01
42 QQQ 318.82 19 Aug '22 108 200.00 0.504 1.28 13 195.00 0.515 1.06 2 0.22 5.00 22.73 0.01
43 QQQ 318.82 20 Jan '23 262 170.00 0.455 1.99 0 165.00 0.466 1.60 0 0.39 5.00 12.82 0.01
44 QQQ 318.82 15 Jul '22 73 240.00 0.449 2.00 47 235.00 0.459 1.66 27 0.34 5.00 14.71 0.01
45 QQQ 318.82 15 Jul '22 73 200.00 0.549 0.69 32 195.00 0.559 0.54 0 0.15 5.00 33.33 0.01
46 QQQ 318.82 19 Aug '22 108 215.00 0.471 1.83 50 210.00 0.481 1.54 101 0.29 5.00 17.24 0.01
47 QQQ 318.82 19 Aug '22 108 235.00 0.432 2.97 0 230.00 0.442 2.54 12 0.43 5.00 11.63 0.01
48 QQQ 318.82 16 Sep '22 136 210.00 0.458 2.17 34 205.00 0.467 1.84 46 0.33 5.00 15.15 0.01
49 QQQ 318.82 16 Sep '22 136 205.00 0.467 1.94 46 200.00 0.477 1.63 1,337 0.31 5.00 16.13 0.01
50 QQQ 318.82 19 Aug '22 108 230.00 0.442 2.63 12 225.00 0.451 2.25 0 0.38 5.00 13.16 0.01
51 QQQ 318.82 20 Jan '23 262 210.00 0.396 4.48 0 205.00 0.405 3.84 25 0.64 5.00 7.81 0.01
52 QQQ 318.82 16 Sep '22 136 215.00 0.449 2.43 197 210.00 0.458 2.07 34 0.36 5.00 13.89 0.01
53 QQQ 318.82 16 Sep '22 136 195.00 0.488 1.54 30 190.00 0.497 1.28 0 0.26 5.00 19.23 0.01
54 QQQ 318.82 19 Aug '22 108 240.00 0.423 3.36 2,502 235.00 0.432 2.88 0 0.48 5.00 10.42 0.01
55 QQQ 318.82 16 Dec '22 227 165.00 0.481 1.50 0 160.00 0.490 1.20 0 0.30 5.00 16.67 0.01
56 QQQ 318.82 16 Dec '22 227 170.00 0.473 1.67 1 165.00 0.481 1.36 0 0.31 5.00 16.13 0.01
57 QQQ 318.82 16 Dec '22 227 175.00 0.464 1.86 0 170.00 0.473 1.54 1 0.32 5.00 15.62 0.01
58 QQQ 318.82 19 Jan '24 626 205.00 0.318 7.96 0 200.00 0.327 6.79 8 1.17 5.00 4.27 0.01
59 QQQ 318.82 16 Sep '22 136 230.00 0.422 3.43 173 225.00 0.431 2.96 33 0.47 5.00 10.64 0.01
60 QQQ 318.82 16 Dec '22 227 200.00 0.425 3.18 18 195.00 0.433 2.71 15 0.47 5.00 10.64 0.01
61 QQQ 318.82 16 Dec '22 227 185.00 0.448 2.31 10 180.00 0.456 1.94 0 0.37 5.00 13.51 0.01
62 QQQ 318.82 16 Dec '22 227 180.00 0.456 2.08 0 175.00 0.464 1.73 0 0.35 5.00 14.29 0.01
63 QQQ 318.82 16 Sep '22 136 235.00 0.414 3.85 7 230.00 0.422 3.33 173 0.52 5.00 9.62 0.01
64 QQQ 318.82 30 Sep '22 150 235.00 0.407 4.29 0 230.00 0.415 3.74 7 0.55 5.00 9.09 0.01
65 QQQ 318.82 17 Mar '23 318 230.00 0.354 7.69 0 225.00 0.362 6.51 2 1.18 5.00 4.24 0.01
66 QQQ 318.82 16 Dec '22 227 190.00 0.440 2.57 7,510 185.00 0.448 2.17 10 0.40 5.00 12.50 0.01
67 QQQ 318.82 20 Jan '23 262 175.00 0.448 2.21 4 170.00 0.455 1.80 0 0.41 5.00 12.20 0.01
68 QQQ 318.82 16 Sep '22 136 180.00 0.521 1.09 0 175.00 0.529 0.88 0 0.21 5.00 23.81 0.01
69 QQQ 318.82 20 Jan '23 262 230.00 0.371 6.58 12 225.00 0.378 5.72 1 0.86 5.00 5.81 0.01
70 QQQ 318.82 15 Dec '23 591 205.00 0.327 7.68 0 200.00 0.334 6.53 2 1.15 5.00 4.35 0.01
71 QQQ 318.82 16 Sep '22 136 240.00 0.407 4.31 12 235.00 0.414 3.75 7 0.56 5.00 8.93 0.01
72 QQQ 318.82 20 Jan '23 262 190.00 0.424 3.00 11 185.00 0.432 2.52 0 0.48 5.00 10.42 0.01
73 QQQ 318.82 30 Sep '22 150 240.00 0.400 4.80 336 235.00 0.407 4.18 0 0.62 5.00 8.06 0.01
74 QQQ 318.82 16 Dec '22 227 205.00 0.418 3.52 0 200.00 0.425 3.02 18 0.50 5.00 10.00 0.01
75 QQQ 318.82 20 Jan '23 262 195.00 0.417 3.32 12 190.00 0.424 2.80 11 0.52 5.00 9.62 0.01
76 QQQ 318.82 20 Jan '23 262 200.00 0.410 3.66 29 195.00 0.417 3.11 12 0.55 5.00 9.09 0.01
77 QQQ 318.82 16 Dec '22 227 210.00 0.410 3.91 0 205.00 0.418 3.37 0 0.54 5.00 9.26 0.01
78 QQQ 318.82 16 Jun '23 409 205.00 0.360 5.95 0 200.00 0.367 5.02 1 0.93 5.00 5.38 0.01
79 QQQ 318.82 16 Dec '22 227 215.00 0.404 4.33 10 210.00 0.410 3.74 0 0.59 5.00 8.47 0.01
80 QQQ 318.82 16 Dec '22 227 195.00 0.433 2.86 15 190.00 0.440 2.43 7,510 0.43 5.00 11.63 0.01
81 QQQ 318.82 6 May '22 3 299.00 0.480 0.43 1,527 298.00 0.486 0.36 1,093 0.07 1.00 14.29 0.01
82 QQQ 318.82 16 Jun '23 409 195.00 0.373 4.98 0 190.00 0.380 4.15 8 0.83 5.00 6.02 0.01
83 QQQ 318.82 20 Jan '23 262 215.00 0.390 4.94 1 210.00 0.396 4.24 0 0.70 5.00 7.14 0.01
84 QQQ 318.82 6 May '22 3 301.00 0.472 0.57 5,631 300.00 0.479 0.47 15,134 0.10 1.00 10.00 0.01
85 QQQ 318.82 30 Dec '22 241 235.00 0.372 6.77 5 230.00 0.378 5.94 0 0.83 5.00 6.02 0.01
86 QQQ 318.82 16 Dec '22 227 235.00 0.377 6.46 1 230.00 0.384 5.66 1 0.80 5.00 6.25 0.01
87 QQQ 318.82 16 Dec '22 227 230.00 0.384 5.86 1 225.00 0.390 5.11 100 0.75 5.00 6.67 0.01
88 QQQ 318.82 16 Jun '23 409 200.00 0.367 5.45 1 195.00 0.373 4.57 0 0.88 5.00 5.68 0.01
89 QQQ 318.82 16 Dec '22 227 240.00 0.371 7.11 1 235.00 0.377 6.26 1 0.85 5.00 5.88 0.01
90 QQQ 318.82 20 Jan '23 262 235.00 0.365 7.22 1 230.00 0.371 6.31 12 0.91 5.00 5.49 0.01
91 QQQ 318.82 17 Mar '23 318 215.00 0.371 5.87 0 210.00 0.377 4.88 0 0.99 5.00 5.05 0.01
92 QQQ 318.82 6 May '22 3 320.00 0.408 5.36 7,776 319.00 0.414 4.85 7,749 0.51 1.00 1.96 0.01
93 QQQ 318.82 30 Dec '22 241 240.00 0.366 7.45 12 235.00 0.372 6.55 5 0.90 5.00 5.56 0.01
94 QQQ 318.82 20 Jan '23 262 240.00 0.359 7.92 23 235.00 0.365 6.94 1 0.98 5.00 5.10 0.01
95 QQQ 318.82 16 Jun '23 409 230.00 0.334 9.13 0 225.00 0.340 7.92 3 1.21 5.00 4.13 0.01
96 QQQ 318.82 16 Jun '23 409 210.00 0.354 6.49 0 205.00 0.360 5.52 0 0.97 5.00 5.15 0.01
97 QQQ 318.82 6 May '22 3 317.00 0.423 4.05 11,592 316.00 0.429 3.62 5,627 0.43 1.00 2.33 0.01
98 QQQ 318.82 17 Mar '23 318 235.00 0.348 8.39 0 230.00 0.354 7.15 0 1.24 5.00 4.03 0.01
99 QQQ 318.82 31 Mar '23 332 235.00 0.345 8.68 0 230.00 0.350 7.39 3 1.29 5.00 3.88 0.01
100 QQQ 318.82 17 Mar '23 318 240.00 0.343 9.16 0 235.00 0.348 7.85 0 1.31 5.00 3.82 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.