Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 September 19, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QQQ 483.36 27 Sep '24 8 425.00 0.171 58.83 14 426.00 0.340 57.00 0 1.83 1.00 0.55 0.17
2 QQQ 483.36 25 Sep '24 6 436.00 0.258 47.75 0 437.00 0.367 46.22 0 1.53 1.00 0.65 0.11
3 QQQ 483.36 23 Sep '24 4 446.00 0.279 37.79 0 447.00 0.363 36.19 0 1.60 1.00 0.62 0.08
4 QQQ 483.36 23 Sep '24 4 465.00 0.185 18.87 48 466.00 0.218 17.34 66 1.53 1.00 0.65 0.03
5 QQQ 483.36 25 Sep '24 6 430.00 0.334 53.80 0 431.00 0.355 51.98 0 1.82 1.00 0.55 0.02
6 QQQ 483.36 23 Sep '24 4 475.00 0.154 9.07 569 476.00 0.174 7.85 459 1.22 1.00 0.82 0.02
7 QQQ 483.36 26 Sep '24 7 430.00 0.295 53.79 0 431.00 0.315 51.99 0 1.80 1.00 0.56 0.02
8 QQQ 483.36 27 Sep '24 8 451.00 0.246 32.94 4 452.00 0.264 31.43 0 1.51 1.00 0.66 0.02
9 QQQ 483.36 26 Sep '24 7 461.00 0.220 23.00 9 462.00 0.235 21.52 5 1.48 1.00 0.68 0.02
10 QQQ 483.36 27 Sep '24 8 463.00 0.219 21.36 4 464.00 0.233 19.76 40 1.60 1.00 0.62 0.01
11 QQQ 483.36 26 Sep '24 7 431.00 0.315 52.80 0 432.00 0.325 50.99 0 1.81 1.00 0.55 0.01
12 QQQ 483.36 23 Sep '24 4 470.00 0.188 13.98 93 471.00 0.197 12.49 86 1.49 1.00 0.67 0.01
13 QQQ 483.36 27 Sep '24 8 471.00 0.202 14.12 300 472.00 0.209 12.68 371 1.44 1.00 0.69 0.01
14 QQQ 483.36 24 Sep '24 5 468.00 0.193 16.02 21 469.00 0.201 14.52 27 1.50 1.00 0.67 0.01
15 QQQ 483.36 26 Sep '24 7 468.00 0.188 16.36 2 469.00 0.195 15.00 1 1.36 1.00 0.74 0.01
16 QQQ 483.36 24 Sep '24 5 428.00 0.360 55.82 0 429.00 0.366 53.93 0 1.89 1.00 0.53 0.01
17 QQQ 483.36 27 Sep '24 8 455.00 0.243 28.92 58 456.00 0.249 27.54 22 1.38 1.00 0.72 0.01
18 QQQ 483.36 26 Sep '24 7 471.00 0.190 13.66 3 472.00 0.196 12.37 25 1.29 1.00 0.78 0.01
19 QQQ 483.36 27 Sep '24 8 468.00 0.204 16.62 37 469.00 0.209 15.45 21 1.17 1.00 0.85 0.00
20 QQQ 483.36 27 Sep '24 8 466.00 0.210 18.41 59 467.00 0.214 17.21 50 1.20 1.00 0.83 0.00
21 QQQ 483.36 24 Sep '24 5 473.00 0.171 11.26 112 474.00 0.174 10.02 226 1.24 1.00 0.81 0.00
22 QQQ 483.36 24 Sep '24 5 478.00 0.153 7.12 124 479.00 0.155 6.03 509 1.09 1.00 0.92 0.00
23 QQQ 483.36 25 Sep '24 6 473.00 0.178 11.58 52 474.00 0.180 10.31 100 1.27 1.00 0.79 0.00
24 QQQ 483.36 27 Sep '24 8 476.00 0.182 9.83 367 477.00 0.184 8.93 332 0.90 1.00 1.11 0.00
25 QQQ 483.36 27 Sep '24 8 461.00 0.228 23.16 14 462.00 0.229 21.82 34 1.34 1.00 0.75 0.00
26 QQQ 483.36 31 Dec '24 103 445.00 0.264 51.27 5 446.00 0.265 49.97 1 1.30 1.00 0.77 0.00
27 QQQ 483.36 31 Mar '25 193 483.00 0.213 33.73 4 484.00 0.213 32.65 37 1.08 1.00 0.93 0.00
28 QQQ 483.36 11 Oct '24 22 470.00 0.216 18.38 178 471.00 0.216 17.31 13 1.07 1.00 0.93 0.00
29 QQQ 483.36 4 Oct '24 15 473.00 0.205 14.40 132 474.00 0.205 13.42 119 0.98 1.00 1.02 -0.00
30 QQQ 483.36 17 Jan '25 120 484.78 0.217 24.66 126 485.00 0.216 24.41 532 0.25 0.22 0.88 -0.00
31 QQQ 483.36 20 Dec '24 92 479.78 0.229 24.78 50 480.00 0.229 24.53 767 0.25 0.22 0.88 -0.00
32 QQQ 483.36 11 Oct '24 22 472.00 0.211 16.79 57 472.50 0.210 16.20 30 0.59 0.50 0.85 -0.00
33 QQQ 483.36 20 Dec '24 92 464.78 0.248 35.04 4 465.00 0.248 34.73 67 0.31 0.22 0.71 -0.00
34 QQQ 483.36 20 Dec '24 92 454.78 0.263 42.65 8 455.00 0.263 42.32 539 0.33 0.22 0.67 -0.00
35 QQQ 483.36 20 Dec '24 92 484.78 0.223 21.75 130 485.00 0.223 21.50 2,550 0.25 0.22 0.88 -0.00
36 QQQ 483.36 20 Dec '24 92 449.78 0.271 46.64 1 450.00 0.270 46.30 34 0.34 0.22 0.65 -0.00
37 QQQ 483.36 30 Sep '24 11 479.78 0.167 7.59 493 480.00 0.166 7.36 2,043 0.23 0.22 0.96 -0.00
38 QQQ 483.36 26 Sep '24 7 435.00 0.350 48.75 0 436.00 0.349 47.23 0 1.52 1.00 0.66 -0.00
39 QQQ 483.36 1 Nov '24 43 467.50 0.229 24.50 0 468.00 0.228 23.93 4 0.57 0.50 0.88 -0.00
40 QQQ 483.36 31 Mar '25 193 475.00 0.219 38.75 3 476.00 0.218 37.61 3 1.14 1.00 0.88 -0.00
41 QQQ 483.36 31 Mar '25 193 466.00 0.226 44.81 0 467.00 0.226 43.59 1 1.22 1.00 0.82 -0.00
42 QQQ 483.36 20 Dec '24 92 459.78 0.256 38.78 37 460.00 0.255 38.46 362 0.32 0.22 0.69 -0.00
43 QQQ 483.36 1 Nov '24 43 477.00 0.213 17.65 25 477.50 0.212 17.18 14 0.47 0.50 1.06 -0.00
44 QQQ 483.36 23 Sep '24 4 478.00 0.150 6.58 296 479.00 0.149 5.48 771 1.10 1.00 0.91 -0.00
45 QQQ 483.36 11 Oct '24 22 482.00 0.192 9.84 156 482.50 0.191 9.47 105 0.37 0.50 1.35 -0.00
46 QQQ 483.36 11 Oct '24 22 477.00 0.201 13.06 380 477.50 0.200 12.62 47 0.44 0.50 1.14 -0.00
47 QQQ 483.36 31 Mar '25 193 481.00 0.214 34.95 0 482.00 0.214 33.83 0 1.12 1.00 0.89 -0.00
48 QQQ 483.36 1 Nov '24 43 472.50 0.220 20.79 48 473.00 0.220 20.26 17 0.53 0.50 0.94 -0.00
49 QQQ 483.36 31 Mar '25 193 480.00 0.215 35.57 13 481.00 0.214 34.44 0 1.13 1.00 0.88 -0.00
50 QQQ 483.36 23 Sep '24 4 480.00 0.144 4.93 5,115 481.00 0.143 4.15 962 0.78 1.00 1.28 -0.00
51 QQQ 483.36 31 Mar '25 193 478.00 0.217 36.83 2 479.00 0.216 35.71 2 1.12 1.00 0.89 -0.00
52 QQQ 483.36 31 Mar '25 193 453.00 0.238 54.15 0 454.00 0.237 52.84 0 1.31 1.00 0.76 -0.00
53 QQQ 483.36 31 Mar '25 193 468.00 0.225 43.43 0 469.00 0.224 42.20 0 1.23 1.00 0.81 -0.00
54 QQQ 483.36 31 Mar '25 193 458.00 0.233 50.46 0 459.00 0.232 49.18 0 1.28 1.00 0.78 -0.00
55 QQQ 483.36 31 Dec '24 103 440.00 0.273 55.48 3 441.00 0.272 54.09 0 1.39 1.00 0.72 -0.00
56 QQQ 483.36 11 Oct '24 22 482.50 0.191 9.56 105 483.00 0.190 9.19 111 0.37 0.50 1.35 -0.00
57 QQQ 483.36 31 Mar '25 193 470.00 0.223 42.05 21 471.00 0.222 40.85 0 1.20 1.00 0.83 -0.00
58 QQQ 483.36 1 Nov '24 43 477.50 0.212 17.35 14 478.00 0.211 16.85 14 0.50 0.50 1.00 -0.00
59 QQQ 483.36 31 Dec '24 103 450.00 0.259 47.08 36 451.00 0.258 45.93 4 1.15 1.00 0.87 -0.00
60 QQQ 483.36 31 Mar '25 193 465.00 0.227 45.50 4 466.00 0.226 44.24 0 1.26 1.00 0.79 -0.00
61 QQQ 483.36 1 Nov '24 43 462.00 0.240 28.84 0 462.50 0.239 28.23 2 0.61 0.50 0.82 -0.00
62 QQQ 483.36 31 Mar '25 193 463.00 0.229 46.88 1 464.00 0.228 45.63 0 1.25 1.00 0.80 -0.00
63 QQQ 483.36 21 Mar '25 183 440.00 0.257 63.74 9 441.00 0.256 62.42 0 1.32 1.00 0.76 -0.00
64 QQQ 483.36 31 Mar '25 193 455.00 0.236 52.69 0 456.00 0.235 51.37 0 1.32 1.00 0.76 -0.00
65 QQQ 483.36 25 Oct '24 36 472.50 0.214 19.17 0 473.00 0.213 18.67 33 0.50 0.50 1.00 -0.00
66 QQQ 483.36 1 Nov '24 43 472.00 0.221 21.15 27 472.50 0.220 20.61 48 0.54 0.50 0.93 -0.00
67 QQQ 483.36 31 Mar '25 193 461.00 0.231 48.33 0 462.00 0.230 47.04 0 1.29 1.00 0.78 -0.00
68 QQQ 483.36 31 Mar '25 193 448.00 0.242 57.95 0 449.00 0.241 56.59 0 1.36 1.00 0.74 -0.00
69 QQQ 483.36 31 Mar '25 193 473.00 0.221 40.08 1 474.00 0.220 38.90 2 1.18 1.00 0.85 -0.00
70 QQQ 483.36 31 Mar '25 193 456.00 0.235 51.95 0 457.00 0.234 50.63 1 1.32 1.00 0.76 -0.00
71 QQQ 483.36 31 Mar '25 193 445.00 0.245 60.26 0 446.00 0.244 58.89 0 1.37 1.00 0.73 -0.00
72 QQQ 483.36 31 Mar '25 193 451.00 0.239 55.65 0 452.00 0.238 54.33 0 1.32 1.00 0.76 -0.00
73 QQQ 483.36 31 Mar '25 193 446.00 0.244 59.49 0 447.00 0.243 58.12 0 1.37 1.00 0.73 -0.00
74 QQQ 483.36 31 Mar '25 193 460.00 0.232 49.04 22 461.00 0.231 47.75 0 1.29 1.00 0.78 -0.00
75 QQQ 483.36 31 Mar '25 193 435.00 0.255 68.17 5 436.00 0.254 66.75 0 1.42 1.00 0.70 -0.00
76 QQQ 483.36 21 Mar '25 183 448.00 0.249 57.51 0 449.00 0.248 56.20 0 1.31 1.00 0.76 -0.00
77 QQQ 483.36 25 Oct '24 36 477.00 0.206 16.01 14 477.50 0.205 15.55 13 0.46 0.50 1.09 -0.00
78 QQQ 483.36 31 Mar '25 193 443.00 0.247 61.82 0 444.00 0.246 60.43 0 1.39 1.00 0.72 -0.00
79 QQQ 483.36 31 Mar '25 193 471.00 0.222 41.41 0 472.00 0.221 40.18 0 1.23 1.00 0.81 -0.00
80 QQQ 483.36 31 Mar '25 193 438.00 0.252 65.77 0 439.00 0.251 64.36 1 1.41 1.00 0.71 -0.00
81 QQQ 483.36 31 Mar '25 193 436.00 0.254 67.37 0 437.00 0.253 65.95 0 1.42 1.00 0.70 -0.00
82 QQQ 483.36 31 Mar '25 193 440.00 0.250 64.18 4 441.00 0.249 62.78 0 1.40 1.00 0.71 -0.00
83 QQQ 483.36 31 Mar '25 193 428.00 0.262 73.88 0 429.00 0.261 72.43 0 1.45 1.00 0.69 -0.00
84 QQQ 483.36 11 Oct '24 22 458.00 0.249 28.72 5 459.00 0.248 27.35 5 1.37 1.00 0.73 -0.00
85 QQQ 483.36 31 Mar '25 193 433.00 0.257 69.79 0 434.00 0.256 68.36 0 1.43 1.00 0.70 -0.00
86 QQQ 483.36 31 Mar '25 193 441.00 0.249 63.39 0 442.00 0.248 61.99 0 1.40 1.00 0.71 -0.00
87 QQQ 483.36 25 Oct '24 36 477.50 0.205 15.67 13 478.00 0.204 15.20 162 0.47 0.50 1.06 -0.00
88 QQQ 483.36 31 Mar '25 193 431.00 0.259 71.42 0 432.00 0.258 69.98 0 1.44 1.00 0.69 -0.00
89 QQQ 483.36 21 Mar '25 183 445.00 0.252 59.81 26 446.00 0.251 58.51 0 1.30 1.00 0.77 -0.00
90 QQQ 483.36 31 Mar '25 193 450.00 0.240 56.43 4 451.00 0.239 55.08 0 1.35 1.00 0.74 -0.00
91 QQQ 483.36 31 Mar '25 193 476.00 0.218 38.13 3 477.00 0.217 36.94 0 1.19 1.00 0.84 -0.00
92 QQQ 483.36 21 Mar '25 183 436.00 0.261 66.98 0 437.00 0.260 65.61 0 1.37 1.00 0.73 -0.00
93 QQQ 483.36 31 Mar '25 193 425.00 0.265 76.36 0 426.00 0.264 74.90 0 1.46 1.00 0.68 -0.00
94 QQQ 483.36 31 Mar '25 193 420.00 0.270 80.55 2 421.00 0.269 79.07 0 1.48 1.00 0.68 -0.00
95 QQQ 483.36 25 Oct '24 36 472.00 0.215 19.54 40 472.50 0.214 19.03 0 0.51 0.50 0.98 -0.00
96 QQQ 483.36 31 Mar '25 193 430.00 0.260 72.24 0 431.00 0.259 70.79 0 1.45 1.00 0.69 -0.00
97 QQQ 483.36 31 Mar '25 193 423.00 0.267 78.03 0 424.00 0.266 76.56 0 1.47 1.00 0.68 -0.00
98 QQQ 483.36 31 Mar '25 193 415.00 0.275 84.79 1 416.00 0.274 83.30 0 1.49 1.00 0.67 -0.00
99 QQQ 483.36 21 Mar '25 183 441.00 0.256 62.98 0 442.00 0.255 61.63 0 1.35 1.00 0.74 -0.00
100 QQQ 483.36 31 Mar '25 193 426.00 0.264 75.53 0 427.00 0.263 74.07 0 1.46 1.00 0.68 -0.00
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.