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 July 1, 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 354.57 12 Jul '21 11 354.00 0.129 2.94 314 353.00 0.133 2.51 184 0.43 1.00 2.33 0.00
2 QQQ 354.57 6 Jul '21 5 354.00 0.112 1.60 3,995 353.00 0.115 1.20 3,839 0.40 1.00 2.50 0.00
3 QQQ 354.57 16 Jul '21 15 354.00 0.149 3.99 2,058 353.00 0.152 3.59 2,293 0.40 1.00 2.50 0.00
4 QQQ 354.57 7 Jul '21 6 354.00 0.122 1.95 674 353.00 0.125 1.54 592 0.41 1.00 2.44 0.00
5 QQQ 354.57 7 Jul '21 6 356.00 0.117 2.97 1,396 355.00 0.119 2.37 348 0.60 1.00 1.67 0.00
6 QQQ 354.57 9 Jul '21 8 355.00 0.134 3.04 2,723 354.00 0.136 2.56 4,136 0.48 1.00 2.08 0.00
7 QQQ 354.57 14 Jul '21 13 354.00 0.141 3.51 366 353.00 0.144 3.08 52 0.43 1.00 2.33 0.00
8 QQQ 354.57 14 Jul '21 13 355.00 0.138 3.94 93 354.00 0.141 3.46 366 0.48 1.00 2.08 0.00
9 QQQ 354.57 16 Jul '21 15 356.00 0.143 4.89 1,118 355.00 0.146 4.40 3,291 0.49 1.00 2.04 0.00
10 QQQ 354.57 19 Jul '21 18 355.00 0.141 4.67 111 354.00 0.144 4.21 212 0.46 1.00 2.17 0.00
11 QQQ 354.57 23 Jul '21 22 354.00 0.155 5.11 242 353.00 0.157 4.68 111 0.43 1.00 2.33 0.00
12 QQQ 354.57 23 Jul '21 22 355.00 0.152 5.52 46 354.00 0.155 5.06 242 0.46 1.00 2.17 0.00
13 QQQ 354.57 16 Jul '21 15 355.00 0.146 4.42 3,291 354.00 0.149 3.97 2,058 0.45 1.00 2.22 0.00
14 QQQ 354.57 23 Jul '21 22 356.00 0.150 5.98 7 355.00 0.152 5.47 46 0.51 1.00 1.96 0.00
15 QQQ 354.57 14 Jul '21 13 356.00 0.136 4.42 2 355.00 0.138 3.89 93 0.53 1.00 1.89 0.00
16 QQQ 354.57 26 Jul '21 25 355.00 0.149 5.78 1 354.00 0.152 5.31 0 0.47 1.00 2.13 0.00
17 QQQ 354.57 21 Jul '21 20 355.00 0.147 5.10 56 354.00 0.149 4.64 2,350 0.46 1.00 2.17 0.00
18 QQQ 354.57 19 Jul '21 18 356.00 0.139 5.14 3 355.00 0.141 4.63 111 0.51 1.00 1.96 0.00
19 QQQ 354.57 7 Jul '21 6 355.00 0.119 2.41 348 354.00 0.122 1.92 674 0.49 1.00 2.04 0.00
20 QQQ 354.57 30 Jul '21 29 354.00 0.167 6.38 183 353.00 0.169 5.94 177 0.44 1.00 2.27 0.00
21 QQQ 354.57 21 Jul '21 20 356.00 0.144 5.56 4 355.00 0.147 5.05 56 0.51 1.00 1.96 0.00
22 QQQ 354.57 30 Jul '21 29 355.00 0.164 6.80 385 354.00 0.167 6.33 183 0.47 1.00 2.13 0.00
23 QQQ 354.57 30 Jul '21 29 356.00 0.162 7.24 108 355.00 0.164 6.74 385 0.50 1.00 2.00 0.00
24 QQQ 354.57 6 Aug '21 36 355.00 0.168 7.71 22 354.00 0.170 7.24 179 0.47 1.00 2.13 0.00
25 QQQ 354.57 6 Aug '21 36 354.00 0.170 7.30 179 353.00 0.172 6.85 7 0.45 1.00 2.22 0.00
26 QQQ 354.57 6 Jul '21 5 355.00 0.110 2.06 4,027 354.00 0.112 1.56 3,995 0.50 1.00 2.00 0.00
27 QQQ 354.57 17 Sep '21 78 354.00 0.187 11.99 581 353.00 0.189 11.54 596 0.45 1.00 2.22 0.00
28 QQQ 354.57 2 Aug '21 32 356.00 0.159 7.46 0 355.00 0.162 6.96 28 0.50 1.00 2.00 0.00
29 QQQ 354.57 20 Aug '21 50 356.00 0.171 9.74 154 355.00 0.173 9.26 2,677 0.48 1.00 2.08 0.00
30 QQQ 354.57 26 Jul '21 25 356.00 0.147 6.24 0 355.00 0.149 5.72 1 0.52 1.00 1.92 0.00
31 QQQ 354.57 12 Jul '21 11 356.00 0.125 3.88 86 355.00 0.128 3.33 66 0.55 1.00 1.82 0.00
32 QQQ 354.57 2 Aug '21 32 355.00 0.162 7.02 28 354.00 0.164 6.54 37 0.48 1.00 2.08 0.00
33 QQQ 354.57 6 Aug '21 36 356.00 0.166 8.15 4 355.00 0.168 7.65 22 0.50 1.00 2.00 0.00
34 QQQ 354.57 9 Jul '21 8 356.00 0.132 3.56 814 355.00 0.134 3.00 2,723 0.56 1.00 1.79 0.00
35 QQQ 354.57 20 Aug '21 50 354.00 0.175 8.89 1,878 353.00 0.177 8.45 2,640 0.44 1.00 2.27 0.00
36 QQQ 354.57 12 Jul '21 11 355.00 0.128 3.38 66 354.00 0.129 2.89 314 0.49 1.00 2.04 0.00
37 QQQ 354.57 20 Aug '21 50 355.00 0.173 9.31 2,677 354.00 0.175 8.84 1,878 0.47 1.00 2.13 0.00
38 QQQ 354.57 15 Oct '21 106 356.00 0.195 15.64 11 355.00 0.196 15.13 12 0.51 1.00 1.96 0.00
39 QQQ 354.57 15 Oct '21 106 355.00 0.196 15.21 12 354.00 0.198 14.72 42 0.49 1.00 2.04 0.00
40 QQQ 354.57 30 Sep '21 91 356.00 0.191 14.24 10 355.00 0.192 13.75 15 0.49 1.00 2.04 0.00
41 QQQ 354.57 30 Sep '21 91 355.00 0.192 13.82 15 354.00 0.194 13.33 51 0.49 1.00 2.04 0.00
42 QQQ 354.57 17 Sep '21 78 356.00 0.184 12.82 66 355.00 0.186 12.34 5,841 0.48 1.00 2.08 0.00
43 QQQ 354.57 21 Jan '22 204 356.00 0.207 22.70 5 355.00 0.209 22.15 2 0.55 1.00 1.82 0.00
44 QQQ 354.57 17 Sep '21 78 355.00 0.186 12.39 5,841 354.00 0.187 11.93 581 0.46 1.00 2.17 0.00
45 QQQ 354.57 30 Sep '21 91 354.00 0.194 13.40 51 353.00 0.195 12.93 2 0.47 1.00 2.13 0.00
46 QQQ 354.57 17 Dec '21 169 355.00 0.206 20.07 1,754 354.00 0.207 19.54 66 0.53 1.00 1.89 0.00
47 QQQ 354.57 23 Jul '21 22 353.00 0.157 4.72 111 352.50 0.159 4.49 48 0.23 0.50 2.17 0.00
48 QQQ 354.57 30 Jul '21 29 353.00 0.169 5.99 177 352.50 0.170 5.75 98 0.24 0.50 2.08 0.00
49 QQQ 354.57 21 Jan '22 204 354.00 0.210 21.84 43 353.00 0.211 21.31 1 0.53 1.00 1.89 0.00
50 QQQ 354.57 6 Aug '21 36 353.00 0.172 6.91 7 352.50 0.173 6.66 16 0.25 0.50 2.00 0.00
51 QQQ 354.57 17 Dec '21 169 356.00 0.205 20.49 0 355.00 0.206 19.96 1,754 0.53 1.00 1.89 0.00
52 QQQ 354.57 21 Jan '22 204 355.00 0.209 22.27 2 354.00 0.210 21.72 43 0.55 1.00 1.82 0.00
53 QQQ 354.57 15 Oct '21 106 354.00 0.198 14.80 42 353.00 0.199 14.31 14 0.49 1.00 2.04 0.00
54 QQQ 354.57 31 Mar '22 273 355.00 0.214 26.49 0 354.00 0.215 25.68 1 0.81 1.00 1.23 0.00
55 QQQ 354.57 17 Dec '21 169 354.00 0.207 19.65 66 353.00 0.208 19.13 5 0.52 1.00 1.92 0.00
56 QQQ 354.57 18 Mar '22 260 356.00 0.212 26.12 0 355.00 0.213 25.43 2 0.69 1.00 1.45 0.00
57 QQQ 354.57 31 Mar '22 273 354.00 0.215 26.06 1 353.00 0.215 25.26 0 0.80 1.00 1.25 0.00
58 QQQ 354.57 6 Jul '21 5 356.00 0.110 2.65 545 355.00 0.110 2.02 4,027 0.63 1.00 1.59 -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.