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 November 7, 2022. 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 267.59 25 Nov '22 18 267.00 0.320 7.92 170 267.50 0.320 7.61 223 0.31 0.50 1.61 -0.00
2 QQQ 267.59 30 Dec '22 53 268.00 0.313 12.64 43 269.00 0.312 12.05 8 0.59 1.00 1.69 -0.00
3 QQQ 267.59 9 Dec '22 32 267.50 0.317 10.12 27 268.00 0.316 9.79 66 0.33 0.50 1.52 -0.00
4 QQQ 267.59 31 Mar '23 144 269.00 0.315 21.18 0 270.00 0.315 20.43 5 0.75 1.00 1.33 -0.00
5 QQQ 267.59 2 Dec '22 25 267.50 0.318 8.97 74 268.00 0.317 8.65 347 0.32 0.50 1.56 -0.00
6 QQQ 267.59 23 Dec '22 46 267.50 0.319 12.23 0 268.00 0.318 11.89 17 0.34 0.50 1.47 -0.00
7 QQQ 267.59 23 Dec '22 46 267.00 0.320 12.50 10 267.50 0.319 12.15 0 0.35 0.50 1.43 -0.00
8 QQQ 267.59 25 Nov '22 18 267.50 0.320 7.66 223 268.00 0.319 7.35 158 0.31 0.50 1.61 -0.00
9 QQQ 267.59 14 Nov '22 7 268.00 0.355 5.07 594 269.00 0.354 4.53 432 0.54 1.00 1.85 -0.00
10 QQQ 267.59 9 Dec '22 32 267.00 0.318 10.39 139 267.50 0.317 10.05 27 0.34 0.50 1.47 -0.00
11 QQQ 267.59 2 Dec '22 25 267.00 0.319 9.24 94 267.50 0.318 8.91 74 0.33 0.50 1.52 -0.00
12 QQQ 267.59 30 Jun '23 235 269.00 0.314 27.89 0 270.00 0.313 26.99 0 0.90 1.00 1.11 -0.00
13 QQQ 267.59 11 Nov '22 4 267.50 0.434 4.92 6,915 268.00 0.433 4.63 3,125 0.29 0.50 1.72 -0.00
14 QQQ 267.59 30 Jun '23 235 268.00 0.315 28.46 0 269.00 0.314 27.54 0 0.92 1.00 1.09 -0.00
15 QQQ 267.59 11 Nov '22 4 267.00 0.436 5.18 5,589 267.50 0.434 4.88 6,915 0.30 0.50 1.67 -0.00
16 QQQ 267.59 5 Dec '22 28 269.00 0.307 8.45 34 270.00 0.305 7.90 85 0.55 1.00 1.82 -0.00
17 QQQ 267.59 23 Dec '22 46 269.00 0.317 11.44 5 270.00 0.315 10.86 17 0.58 1.00 1.72 -0.00
18 QQQ 267.59 30 Nov '22 23 269.00 0.308 7.62 95 270.00 0.306 7.08 235 0.54 1.00 1.85 -0.00
19 QQQ 267.59 31 Mar '23 144 268.00 0.317 21.71 0 269.00 0.315 20.92 0 0.79 1.00 1.27 -0.00
20 QQQ 267.59 25 Nov '22 18 269.00 0.317 6.89 299 270.00 0.316 6.36 305 0.53 1.00 1.89 -0.00
21 QQQ 267.59 28 Nov '22 21 268.00 0.307 7.69 133 269.00 0.305 7.14 36 0.55 1.00 1.82 -0.00
22 QQQ 267.59 28 Nov '22 21 269.00 0.305 7.18 36 270.00 0.304 6.65 96 0.53 1.00 1.89 -0.00
23 QQQ 267.59 2 Dec '22 25 268.00 0.317 8.71 347 269.00 0.316 8.14 96 0.57 1.00 1.75 -0.00
24 QQQ 267.59 9 Dec '22 32 269.00 0.315 9.34 4 270.00 0.313 8.77 40 0.57 1.00 1.75 -0.00
25 QQQ 267.59 23 Dec '22 46 268.00 0.318 11.96 17 269.00 0.317 11.36 5 0.60 1.00 1.67 -0.00
26 QQQ 267.59 7 Dec '22 30 268.00 0.312 9.40 46 269.00 0.310 8.82 6 0.58 1.00 1.72 -0.00
27 QQQ 267.59 18 Nov '22 11 269.00 0.351 5.85 1,346 270.00 0.349 5.35 7,567 0.50 1.00 2.00 -0.00
28 QQQ 267.59 7 Dec '22 30 269.00 0.310 8.88 6 270.00 0.309 8.32 55 0.56 1.00 1.79 -0.00
29 QQQ 267.59 21 Nov '22 14 268.00 0.326 6.65 64 269.00 0.325 6.10 72 0.55 1.00 1.82 -0.00
30 QQQ 267.59 16 Nov '22 9 269.00 0.349 5.21 62 270.00 0.347 4.70 318 0.51 1.00 1.96 -0.00
31 QQQ 267.59 9 Dec '22 32 268.00 0.316 9.86 66 269.00 0.315 9.27 4 0.59 1.00 1.69 -0.00
32 QQQ 267.59 5 Dec '22 28 268.00 0.308 8.97 96 269.00 0.307 8.39 34 0.58 1.00 1.72 -0.00
33 QQQ 267.59 30 Nov '22 23 268.00 0.309 8.13 55 269.00 0.308 7.57 95 0.56 1.00 1.79 -0.00
34 QQQ 267.59 21 Nov '22 14 269.00 0.325 6.15 72 270.00 0.323 5.62 744 0.53 1.00 1.89 -0.00
35 QQQ 267.59 2 Dec '22 25 269.00 0.316 8.20 96 270.00 0.314 7.65 471 0.55 1.00 1.82 -0.00
36 QQQ 267.59 25 Nov '22 18 268.00 0.319 7.40 158 269.00 0.317 6.84 299 0.56 1.00 1.79 -0.00
37 QQQ 267.59 16 Nov '22 9 268.00 0.351 5.71 151 269.00 0.349 5.17 62 0.54 1.00 1.85 -0.00
38 QQQ 267.59 30 Dec '22 53 269.00 0.312 12.12 8 270.00 0.310 11.54 102 0.58 1.00 1.72 -0.00
39 QQQ 267.59 18 Nov '22 11 268.00 0.353 6.36 3,796 269.00 0.351 5.82 1,346 0.54 1.00 1.85 -0.00
40 QQQ 267.59 11 Nov '22 4 268.00 0.433 4.66 3,125 269.00 0.431 4.14 4,050 0.52 1.00 1.92 -0.00
41 QQQ 267.59 14 Nov '22 7 269.00 0.354 4.58 432 270.00 0.351 4.07 506 0.51 1.00 1.96 -0.00
42 QQQ 267.59 9 Nov '22 2 268.00 0.362 2.68 19,629 269.00 0.358 2.17 13,139 0.51 1.00 1.96 -0.00
43 QQQ 267.59 11 Nov '22 4 269.00 0.431 4.17 4,050 270.00 0.428 3.68 14,553 0.49 1.00 2.04 -0.00
44 QQQ 267.59 9 Nov '22 2 269.00 0.358 2.21 13,139 270.00 0.354 1.76 23,233 0.45 1.00 2.22 -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.