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 February 8, 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 333.58 19 Feb '21 11 278.00 0.362 55.91 3 279.00 0.467 54.43 0 1.48 1.00 0.68 0.11
2 QQQ 333.58 19 Feb '21 11 281.00 0.341 52.99 0 282.00 0.429 51.36 0 1.63 1.00 0.61 0.09
3 QQQ 333.58 12 Feb '21 4 309.00 0.293 24.75 2 310.00 0.362 23.47 92 1.28 1.00 0.78 0.07
4 QQQ 333.58 19 Feb '21 11 289.00 0.289 44.94 3 290.00 0.357 43.34 1 1.60 1.00 0.63 0.07
5 QQQ 333.58 12 Feb '21 4 312.50 0.261 21.21 2 313.00 0.325 20.50 43 0.71 0.50 0.70 0.06
6 QQQ 333.58 12 Feb '21 4 303.00 0.321 30.67 127 304.00 0.365 29.37 32 1.30 1.00 0.77 0.04
7 QQQ 333.58 19 Feb '21 11 300.00 0.285 33.94 253 301.00 0.321 32.68 0 1.26 1.00 0.79 0.04
8 QQQ 333.58 12 Feb '21 4 314.00 0.264 19.73 32 315.00 0.297 18.53 69 1.20 1.00 0.83 0.03
9 QQQ 333.58 19 Mar '21 39 239.00 0.474 95.26 0 240.00 0.504 93.69 0 1.57 1.00 0.64 0.03
10 QQQ 333.58 19 Mar '21 39 242.00 0.430 92.05 0 243.00 0.457 90.69 0 1.36 1.00 0.74 0.03
11 QQQ 333.58 12 Feb '21 4 320.00 0.218 13.85 657 321.00 0.238 12.68 41 1.17 1.00 0.85 0.02
12 QQQ 333.58 12 Feb '21 4 306.00 0.317 27.72 9 307.00 0.337 26.48 2 1.24 1.00 0.81 0.02
13 QQQ 333.58 12 Feb '21 4 322.50 0.204 11.46 91 323.00 0.222 10.77 26 0.69 0.50 0.72 0.02
14 QQQ 333.58 12 Feb '21 4 318.00 0.253 15.80 16 319.00 0.269 14.61 8 1.19 1.00 0.84 0.02
15 QQQ 333.58 19 Mar '21 39 241.00 0.414 92.97 0 242.00 0.430 91.42 0 1.55 1.00 0.65 0.02
16 QQQ 333.58 19 Feb '21 11 284.00 0.352 50.00 0 285.00 0.365 48.39 36 1.61 1.00 0.62 0.01
17 QQQ 333.58 19 Feb '21 11 305.00 0.285 28.97 20 306.00 0.298 27.79 28 1.18 1.00 0.85 0.01
18 QQQ 333.58 12 Feb '21 4 312.00 0.251 21.70 2 312.50 0.261 21.00 2 0.70 0.50 0.71 0.01
19 QQQ 333.58 19 Feb '21 11 293.00 0.349 41.03 1 294.00 0.357 39.37 2 1.66 1.00 0.60 0.01
20 QQQ 333.58 19 Feb '21 11 306.00 0.298 28.02 28 307.00 0.306 26.85 23 1.17 1.00 0.85 0.01
21 QQQ 333.58 19 Mar '21 39 224.00 0.502 110.14 0 225.00 0.510 108.26 0 1.88 1.00 0.53 0.01
22 QQQ 333.58 19 Mar '21 39 221.00 0.509 113.12 0 222.00 0.515 111.24 0 1.88 1.00 0.53 0.01
23 QQQ 333.58 19 Mar '21 39 238.00 0.469 96.20 0 239.00 0.474 94.39 0 1.81 1.00 0.55 0.01
24 QQQ 333.58 19 Mar '21 39 234.00 0.479 100.21 0 235.00 0.483 98.35 0 1.86 1.00 0.54 0.00
25 QQQ 333.58 19 Mar '21 39 228.00 0.496 106.17 0 229.00 0.500 104.28 0 1.89 1.00 0.53 0.00
26 QQQ 333.58 31 Mar '21 51 226.00 0.479 108.29 0 227.00 0.481 106.40 0 1.89 1.00 0.53 0.00
27 QQQ 333.58 19 Mar '21 39 235.00 0.483 99.22 0 236.00 0.485 97.35 0 1.87 1.00 0.53 0.00
28 QQQ 333.58 19 Mar '21 39 229.00 0.500 105.21 0 230.00 0.502 103.30 0 1.91 1.00 0.52 0.00
29 QQQ 333.58 19 Mar '21 39 231.00 0.493 103.20 0 232.00 0.495 101.31 0 1.89 1.00 0.53 0.00
30 QQQ 333.58 19 Mar '21 39 249.00 0.439 85.04 0 250.00 0.441 83.78 0 1.26 1.00 0.79 0.00
31 QQQ 333.58 19 Mar '21 39 259.00 0.417 75.23 0 260.00 0.418 74.00 1 1.23 1.00 0.81 0.00
32 QQQ 333.58 12 Feb '21 4 324.00 0.211 10.04 632 325.00 0.213 8.91 557 1.13 1.00 0.88 0.00
33 QQQ 333.58 31 Mar '21 51 220.00 0.490 114.23 0 221.00 0.492 112.34 0 1.89 1.00 0.53 0.00
34 QQQ 333.58 19 Feb '21 11 323.00 0.215 12.09 358 324.00 0.217 11.02 116 1.07 1.00 0.93 0.00
35 QQQ 333.58 19 Mar '21 39 225.00 0.510 109.18 0 226.00 0.511 107.27 0 1.91 1.00 0.52 0.00
36 QQQ 333.58 19 Feb '21 11 283.00 0.351 51.00 0 284.00 0.352 49.21 0 1.79 1.00 0.56 0.00
37 QQQ 333.58 19 Mar '21 39 295.00 0.324 40.72 2 296.00 0.325 39.59 4 1.13 1.00 0.88 0.00
38 QQQ 333.58 26 Feb '21 18 327.50 0.208 9.78 27 328.00 0.209 9.22 195 0.56 0.50 0.89 0.00
39 QQQ 333.58 31 Mar '21 51 229.00 0.473 105.33 0 230.00 0.474 103.43 0 1.90 1.00 0.53 0.00
40 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 220.00 0.520 113.23 0 1.91 1.00 0.52 0.00
41 QQQ 333.58 19 Mar '21 39 244.00 0.454 90.00 0 245.00 0.455 88.72 0 1.28 1.00 0.78 0.00
42 QQQ 333.58 30 Sep '21 234 328.00 0.264 31.31 2 329.00 0.264 30.14 1 1.17 1.00 0.85 0.00
43 QQQ 333.58 26 Feb '21 18 287.00 0.361 47.02 0 287.50 0.361 46.26 0 0.76 0.50 0.66 0.00
44 QQQ 333.58 19 Mar '21 39 264.00 0.404 70.33 0 265.00 0.404 69.11 0 1.22 1.00 0.82 0.00
45 QQQ 333.58 12 Mar '21 32 318.00 0.254 19.70 1,769 319.00 0.255 18.67 0 1.03 1.00 0.97 0.00
46 QQQ 333.58 12 Feb '21 4 311.00 0.251 22.70 0 312.00 0.251 21.49 2 1.21 1.00 0.83 0.00
47 QQQ 333.58 19 Feb '21 11 325.00 0.207 10.38 2,691 326.00 0.207 9.36 1,168 1.02 1.00 0.98 0.00
48 QQQ 333.58 19 Mar '21 39 255.00 0.427 79.16 0 256.00 0.428 77.90 0 1.26 1.00 0.79 0.00
49 QQQ 333.58 17 Sep '21 221 294.00 0.306 53.94 0 295.00 0.307 52.68 1 1.26 1.00 0.79 0.00
50 QQQ 333.58 17 Sep '21 221 269.00 0.335 73.84 0 270.00 0.335 72.65 1 1.19 1.00 0.84 0.00
51 QQQ 333.58 26 Feb '21 18 314.00 0.258 21.09 1 315.00 0.258 20.02 21 1.07 1.00 0.93 0.00
52 QQQ 333.58 30 Jun '21 142 335.00 0.254 20.66 10 336.00 0.254 19.94 0 0.72 1.00 1.39 -0.00
53 QQQ 333.58 30 Sep '21 234 329.00 0.264 30.69 1 330.00 0.264 29.58 0 1.11 1.00 0.90 -0.00
54 QQQ 333.58 19 Mar '21 39 222.00 0.515 112.16 0 223.00 0.515 110.25 0 1.91 1.00 0.52 -0.00
55 QQQ 333.58 19 Mar '21 39 314.00 0.274 24.01 11 315.00 0.274 22.96 50 1.05 1.00 0.95 -0.00
56 QQQ 333.58 19 Feb '21 11 309.00 0.283 25.09 12 310.00 0.283 23.91 111 1.18 1.00 0.85 -0.00
57 QQQ 333.58 18 Jun '21 130 329.00 0.264 23.37 1 330.00 0.264 22.54 189 0.83 1.00 1.20 -0.00
58 QQQ 333.58 31 Mar '21 51 233.00 0.452 101.05 0 234.00 0.452 99.72 0 1.33 1.00 0.75 -0.00
59 QQQ 333.58 30 Jun '21 142 324.00 0.271 27.38 1 325.00 0.270 26.49 3 0.89 1.00 1.12 -0.00
60 QQQ 333.58 19 Mar '21 39 237.00 0.469 97.18 0 238.00 0.469 95.38 0 1.80 1.00 0.56 -0.00
61 QQQ 333.58 12 Feb '21 4 307.50 0.316 26.17 0 308.00 0.316 25.44 1 0.73 0.50 0.68 -0.00
62 QQQ 333.58 18 Jun '21 130 319.00 0.280 29.91 0 320.00 0.280 29.01 376 0.90 1.00 1.11 -0.00
63 QQQ 333.58 26 Feb '21 18 323.00 0.228 13.32 32 324.00 0.227 12.29 11 1.03 1.00 0.97 -0.00
64 QQQ 333.58 17 Sep '21 221 300.00 0.299 49.46 3 301.00 0.298 48.22 0 1.24 1.00 0.81 -0.00
65 QQQ 333.58 18 Jun '21 130 300.00 0.308 43.97 69 301.00 0.308 42.94 0 1.03 1.00 0.97 -0.00
66 QQQ 333.58 30 Sep '21 234 313.00 0.282 40.82 0 314.00 0.281 39.63 0 1.19 1.00 0.84 -0.00
67 QQQ 333.58 17 Sep '21 221 330.00 0.266 29.38 57 331.00 0.265 28.40 1 0.98 1.00 1.02 -0.00
68 QQQ 333.58 18 Jun '21 130 323.00 0.273 27.21 10 324.00 0.272 26.33 0 0.88 1.00 1.14 -0.00
69 QQQ 333.58 26 Feb '21 18 322.00 0.231 14.15 14 322.50 0.231 13.51 7 0.64 0.50 0.78 -0.00
70 QQQ 333.58 26 Feb '21 18 307.50 0.285 27.13 0 308.00 0.284 26.46 0 0.67 0.50 0.75 -0.00
71 QQQ 333.58 17 Sep '21 221 331.00 0.265 28.77 1 332.00 0.264 27.81 1 0.96 1.00 1.04 -0.00
72 QQQ 333.58 19 Mar '21 39 257.00 0.420 77.17 0 258.00 0.419 75.90 0 1.27 1.00 0.79 -0.00
73 QQQ 333.58 18 Jun '21 130 226.00 0.413 109.40 0 227.00 0.412 108.13 0 1.27 1.00 0.79 -0.00
74 QQQ 333.58 18 Jun '21 130 335.00 0.256 19.74 33 336.00 0.255 19.09 6 0.65 1.00 1.54 -0.00
75 QQQ 333.58 18 Jun '21 130 223.00 0.417 112.27 0 224.00 0.416 110.99 0 1.28 1.00 0.78 -0.00
76 QQQ 333.58 26 Feb '21 18 312.50 0.267 22.50 0 313.00 0.266 21.85 3 0.65 0.50 0.77 -0.00
77 QQQ 333.58 21 May '21 102 330.00 0.258 20.04 62 331.00 0.257 19.29 10 0.75 1.00 1.33 -0.00
78 QQQ 333.58 30 Sep '21 234 331.00 0.263 29.51 0 332.00 0.262 28.42 11 1.09 1.00 0.92 -0.00
79 QQQ 333.58 31 Mar '21 51 225.00 0.480 109.27 0 226.00 0.479 107.39 0 1.88 1.00 0.53 -0.00
80 QQQ 333.58 12 Feb '21 4 317.50 0.253 16.29 6 318.00 0.253 15.60 16 0.69 0.50 0.72 -0.00
81 QQQ 333.58 30 Sep '21 234 304.00 0.292 47.09 0 305.00 0.291 45.84 0 1.25 1.00 0.80 -0.00
82 QQQ 333.58 17 Sep '21 221 246.00 0.360 93.53 0 247.00 0.359 92.10 0 1.43 1.00 0.70 -0.00
83 QQQ 333.58 30 Sep '21 234 325.00 0.269 33.13 0 326.00 0.269 31.97 0 1.16 1.00 0.86 -0.00
84 QQQ 333.58 19 Mar '21 39 262.00 0.409 72.29 1 263.00 0.408 71.03 0 1.26 1.00 0.79 -0.00
85 QQQ 333.58 18 Jun '21 130 232.00 0.405 103.71 0 233.00 0.404 102.45 0 1.26 1.00 0.79 -0.00
86 QQQ 333.58 26 Feb '21 18 301.00 0.307 33.31 1 302.00 0.306 32.14 0 1.17 1.00 0.85 -0.00
87 QQQ 333.58 30 Sep '21 234 309.00 0.286 43.56 0 310.00 0.285 42.34 0 1.22 1.00 0.82 -0.00
88 QQQ 333.58 17 Sep '21 221 259.00 0.346 82.26 0 260.00 0.345 80.87 0 1.39 1.00 0.72 -0.00
89 QQQ 333.58 17 Sep '21 221 257.00 0.348 83.97 6 258.00 0.347 82.57 0 1.40 1.00 0.71 -0.00
90 QQQ 333.58 30 Sep '21 234 321.00 0.274 35.64 0 322.00 0.273 34.44 0 1.20 1.00 0.83 -0.00
91 QQQ 333.58 30 Sep '21 234 319.00 0.276 36.93 0 320.00 0.275 35.71 0 1.22 1.00 0.82 -0.00
92 QQQ 333.58 17 Sep '21 221 249.00 0.357 90.90 0 250.00 0.356 89.47 1 1.43 1.00 0.70 -0.00
93 QQQ 333.58 17 Sep '21 221 313.00 0.284 40.23 0 314.00 0.283 39.11 0 1.12 1.00 0.89 -0.00
94 QQQ 333.58 30 Sep '21 234 306.00 0.290 45.66 0 307.00 0.289 44.39 0 1.27 1.00 0.79 -0.00
95 QQQ 333.58 19 Mar '21 39 290.00 0.336 45.36 6 291.00 0.335 44.20 0 1.16 1.00 0.86 -0.00
96 QQQ 333.58 30 Jun '21 142 319.00 0.278 30.72 0 320.00 0.277 29.76 11 0.96 1.00 1.04 -0.00
97 QQQ 333.58 17 Sep '21 221 334.00 0.261 27.03 1 335.00 0.260 26.12 5 0.91 1.00 1.10 -0.00
98 QQQ 333.58 26 Mar '21 46 327.50 0.239 14.58 1 328.00 0.238 14.07 2 0.51 0.50 0.98 -0.00
99 QQQ 333.58 30 Sep '21 234 330.00 0.264 30.10 0 331.00 0.263 29.00 0 1.10 1.00 0.91 -0.00
100 QQQ 333.58 17 Sep '21 221 321.00 0.276 34.95 0 322.00 0.274 33.88 1 1.07 1.00 0.93 -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.