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 July 1, 2021. 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 354.57 31 Dec '21 183 355.00 0.202 20.10 6,863 356.00 0.201 19.37 0 0.73 1.00 1.37 -0.00
2 QQQ 354.57 17 Dec '21 169 353.00 0.205 20.52 2 354.00 0.204 19.81 9 0.71 1.00 1.41 -0.00
3 QQQ 354.57 18 Mar '22 260 354.00 0.209 25.45 0 355.00 0.209 24.58 1 0.87 1.00 1.15 -0.00
4 QQQ 354.57 18 Mar '22 260 353.00 0.210 26.02 0 354.00 0.209 25.16 0 0.86 1.00 1.16 -0.00
5 QQQ 354.57 18 Mar '22 260 356.00 0.208 24.31 0 357.00 0.207 23.46 0 0.85 1.00 1.18 -0.00
6 QQQ 354.57 21 Jan '22 204 354.00 0.203 21.90 38 355.00 0.202 21.13 145 0.77 1.00 1.30 -0.00
7 QQQ 354.57 21 Jan '22 204 355.00 0.202 21.32 145 356.00 0.201 20.55 3,004 0.77 1.00 1.30 -0.00
8 QQQ 354.57 21 Jan '22 204 353.00 0.204 22.49 19 354.00 0.203 21.70 38 0.79 1.00 1.27 -0.00
9 QQQ 354.57 31 Dec '21 183 354.00 0.203 20.68 22 355.00 0.202 19.95 6,863 0.73 1.00 1.37 -0.00
10 QQQ 354.57 21 Jan '22 204 356.00 0.201 20.76 3,004 357.00 0.200 19.99 0 0.77 1.00 1.30 -0.00
11 QQQ 354.57 18 Mar '22 260 355.00 0.209 24.87 1 356.00 0.208 24.02 0 0.85 1.00 1.18 -0.00
12 QQQ 354.57 17 Dec '21 169 356.00 0.201 18.77 52 357.00 0.200 18.10 2,529 0.67 1.00 1.49 -0.00
13 QQQ 354.57 30 Sep '21 91 355.00 0.187 13.05 22 356.00 0.186 12.40 4 0.65 1.00 1.54 -0.00
14 QQQ 354.57 17 Dec '21 169 355.00 0.202 19.35 7,557 356.00 0.201 18.66 52 0.69 1.00 1.45 -0.00
15 QQQ 354.57 31 Dec '21 183 356.00 0.201 19.53 0 357.00 0.200 18.81 1 0.72 1.00 1.39 -0.00
16 QQQ 354.57 15 Oct '21 106 356.00 0.190 13.85 35 357.00 0.189 13.21 0 0.64 1.00 1.56 -0.00
17 QQQ 354.57 20 Aug '21 50 354.00 0.173 9.39 1,377 355.00 0.172 8.76 1,845 0.63 1.00 1.59 -0.00
18 QQQ 354.57 15 Oct '21 106 353.00 0.194 15.61 2 354.00 0.193 14.93 4 0.68 1.00 1.47 -0.00
19 QQQ 354.57 15 Oct '21 106 354.00 0.193 15.01 4 355.00 0.191 14.34 29 0.67 1.00 1.49 -0.00
20 QQQ 354.57 15 Oct '21 106 355.00 0.191 14.43 29 356.00 0.190 13.77 35 0.66 1.00 1.52 -0.00
21 QQQ 354.57 30 Sep '21 91 356.00 0.186 12.48 4 357.00 0.184 11.84 1 0.64 1.00 1.56 -0.00
22 QQQ 354.57 17 Dec '21 169 354.00 0.204 19.93 9 355.00 0.202 19.23 7,557 0.70 1.00 1.43 -0.00
23 QQQ 354.57 6 Jul '21 5 356.00 0.099 1.04 1,674 357.00 0.097 0.67 769 0.37 1.00 2.70 -0.00
24 QQQ 354.57 17 Sep '21 78 355.00 0.185 11.95 2,839 356.00 0.184 11.32 100 0.63 1.00 1.59 -0.00
25 QQQ 354.57 17 Sep '21 78 354.00 0.187 12.54 75 355.00 0.185 11.89 2,839 0.65 1.00 1.54 -0.00
26 QQQ 354.57 17 Sep '21 78 356.00 0.184 11.37 100 357.00 0.182 10.75 33 0.62 1.00 1.61 -0.00
27 QQQ 354.57 6 Aug '21 36 354.00 0.168 7.79 20 355.00 0.166 7.13 247 0.66 1.00 1.52 -0.00
28 QQQ 354.57 30 Sep '21 91 354.00 0.188 13.64 21 355.00 0.187 12.98 22 0.66 1.00 1.52 -0.00
29 QQQ 354.57 31 Dec '21 183 353.00 0.204 21.27 81 354.00 0.203 20.52 22 0.75 1.00 1.33 -0.00
30 QQQ 354.57 30 Sep '21 91 353.00 0.190 14.24 4 354.00 0.188 13.56 21 0.68 1.00 1.47 -0.00
31 QQQ 354.57 17 Sep '21 78 353.00 0.189 13.15 63 354.00 0.187 12.48 75 0.67 1.00 1.49 -0.00
32 QQQ 354.57 28 Jul '21 27 355.00 0.155 5.83 3 356.00 0.154 5.20 1 0.63 1.00 1.59 -0.00
33 QQQ 354.57 20 Aug '21 50 356.00 0.170 8.24 143 357.00 0.168 7.64 45 0.60 1.00 1.67 -0.00
34 QQQ 354.57 12 Jul '21 11 355.00 0.122 2.81 599 356.00 0.120 2.27 165 0.54 1.00 1.85 -0.00
35 QQQ 354.57 7 Jul '21 6 355.00 0.112 1.84 2,045 356.00 0.110 1.34 871 0.50 1.00 2.00 -0.00
36 QQQ 354.57 26 Jul '21 25 355.00 0.146 5.25 9 356.00 0.144 4.63 5 0.62 1.00 1.61 -0.00
37 QQQ 354.57 6 Aug '21 36 355.00 0.166 7.20 247 356.00 0.164 6.57 6 0.63 1.00 1.59 -0.00
38 QQQ 354.57 2 Aug '21 32 355.00 0.159 6.49 131 356.00 0.157 5.86 1 0.63 1.00 1.59 -0.00
39 QQQ 354.57 6 Aug '21 36 356.00 0.164 6.64 6 357.00 0.162 6.04 11 0.60 1.00 1.67 -0.00
40 QQQ 354.57 20 Aug '21 50 353.00 0.175 10.00 582 354.00 0.173 9.34 1,377 0.66 1.00 1.52 -0.00
41 QQQ 354.57 14 Jul '21 13 355.00 0.133 3.37 181 356.00 0.131 2.81 68 0.56 1.00 1.79 -0.00
42 QQQ 354.57 20 Aug '21 50 355.00 0.172 8.81 1,845 356.00 0.170 8.19 143 0.62 1.00 1.61 -0.00
43 QQQ 354.57 30 Jul '21 29 354.00 0.164 6.85 930 355.00 0.162 6.21 595 0.64 1.00 1.56 -0.00
44 QQQ 354.57 4 Aug '21 34 355.00 0.163 6.85 12 356.00 0.160 6.22 12 0.63 1.00 1.59 -0.00
45 QQQ 354.57 4 Aug '21 34 354.00 0.165 7.44 40 355.00 0.163 6.78 12 0.66 1.00 1.52 -0.00
46 QQQ 354.57 30 Jul '21 29 355.00 0.162 6.27 595 356.00 0.159 5.65 357 0.62 1.00 1.61 -0.00
47 QQQ 354.57 30 Jul '21 29 356.00 0.159 5.71 357 357.00 0.157 5.12 108 0.59 1.00 1.69 -0.00
48 QQQ 354.57 7 Jul '21 6 356.00 0.110 1.37 871 357.00 0.107 0.96 246 0.41 1.00 2.44 -0.00
49 QQQ 354.57 21 Jul '21 20 356.00 0.140 4.00 13 357.00 0.138 3.45 52 0.55 1.00 1.82 -0.00
50 QQQ 354.57 16 Jul '21 15 354.00 0.144 4.44 1,649 355.00 0.142 3.85 9,022 0.59 1.00 1.69 -0.00
51 QQQ 354.57 19 Jul '21 18 356.00 0.134 3.58 9 357.00 0.132 3.04 13 0.54 1.00 1.85 -0.00
52 QQQ 354.57 9 Jul '21 8 354.00 0.130 3.03 3,052 355.00 0.127 2.43 2,584 0.60 1.00 1.67 -0.00
53 QQQ 354.57 19 Jul '21 18 355.00 0.137 4.13 113 356.00 0.134 3.53 9 0.60 1.00 1.67 -0.00
54 QQQ 354.57 12 Jul '21 11 356.00 0.120 2.31 165 357.00 0.117 1.82 45 0.49 1.00 2.04 -0.00
55 QQQ 354.57 23 Jul '21 22 353.00 0.154 6.18 110 354.00 0.151 5.51 124 0.67 1.00 1.49 -0.00
56 QQQ 354.57 12 Jul '21 11 354.00 0.124 3.37 535 355.00 0.122 2.76 599 0.61 1.00 1.64 -0.00
57 QQQ 354.57 23 Jul '21 22 355.00 0.149 4.98 141 356.00 0.146 4.38 18 0.60 1.00 1.67 -0.00
58 QQQ 354.57 6 Jul '21 5 354.00 0.104 2.04 4,508 355.00 0.101 1.46 5,375 0.58 1.00 1.72 -0.00
59 QQQ 354.57 6 Jul '21 5 355.00 0.101 1.49 5,375 356.00 0.099 1.01 1,674 0.48 1.00 2.08 -0.00
60 QQQ 354.57 21 Jul '21 20 354.00 0.146 5.14 154 355.00 0.143 4.50 28 0.64 1.00 1.56 -0.00
61 QQQ 354.57 16 Jul '21 15 356.00 0.139 3.34 517 357.00 0.136 2.82 945 0.52 1.00 1.92 -0.00
62 QQQ 354.57 23 Jul '21 22 354.00 0.151 5.57 124 355.00 0.149 4.93 141 0.64 1.00 1.56 -0.00
63 QQQ 354.57 7 Jul '21 6 354.00 0.114 2.39 874 355.00 0.112 1.80 2,045 0.59 1.00 1.69 -0.00
64 QQQ 354.57 23 Jul '21 22 356.00 0.146 4.43 18 357.00 0.144 3.87 26 0.56 1.00 1.79 -0.00
65 QQQ 354.57 14 Jul '21 13 354.00 0.136 3.94 256 355.00 0.133 3.33 181 0.61 1.00 1.64 -0.00
66 QQQ 354.57 26 Jul '21 25 354.00 0.149 5.83 19 355.00 0.146 5.18 9 0.65 1.00 1.54 -0.00
67 QQQ 354.57 6 Aug '21 36 353.00 0.170 8.40 7 354.00 0.168 7.72 20 0.68 1.00 1.47 -0.00
68 QQQ 354.57 14 Jul '21 13 356.00 0.131 2.85 68 357.00 0.128 2.34 28 0.51 1.00 1.96 -0.00
69 QQQ 354.57 14 Jul '21 13 353.00 0.139 4.56 66 354.00 0.136 3.90 256 0.66 1.00 1.52 -0.00
70 QQQ 354.57 2 Aug '21 32 354.00 0.162 7.08 70 355.00 0.159 6.42 131 0.66 1.00 1.52 -0.00
71 QQQ 354.57 16 Jul '21 15 353.00 0.147 5.06 901 354.00 0.144 4.41 1,649 0.65 1.00 1.54 -0.00
72 QQQ 354.57 21 Jul '21 20 355.00 0.143 4.56 28 356.00 0.140 3.95 13 0.61 1.00 1.64 -0.00
73 QQQ 354.57 30 Jul '21 29 353.00 0.167 7.46 1,680 354.00 0.164 6.79 930 0.67 1.00 1.49 -0.00
74 QQQ 354.57 12 Jul '21 11 353.00 0.127 3.99 74 354.00 0.124 3.32 535 0.67 1.00 1.49 -0.00
75 QQQ 354.57 6 Jul '21 5 353.00 0.107 2.71 1,780 354.00 0.104 2.00 4,508 0.71 1.00 1.41 -0.00
76 QQQ 354.57 9 Jul '21 8 355.00 0.127 2.47 2,584 356.00 0.125 1.94 1,399 0.53 1.00 1.89 -0.00
77 QQQ 354.57 16 Jul '21 15 355.00 0.142 3.87 9,022 356.00 0.139 3.30 517 0.57 1.00 1.75 -0.00
78 QQQ 354.57 28 Jul '21 27 354.00 0.158 6.41 3 355.00 0.155 5.75 3 0.66 1.00 1.52 -0.00
79 QQQ 354.57 7 Jul '21 6 353.00 0.117 3.05 262 354.00 0.114 2.35 874 0.70 1.00 1.43 -0.00
80 QQQ 354.57 19 Jul '21 18 354.00 0.140 4.71 32 355.00 0.137 4.07 113 0.64 1.00 1.56 -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.