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 February 8, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QQQ 333.58 17 Sep '21 221 244.00 0.382 6.40 0 245.00 0.382 6.43 3 -0.03 1.00 1.03 -0.00
2 QQQ 333.58 18 Jun '21 130 267.00 0.371 5.48 0 268.00 0.371 5.52 20,004 -0.04 1.00 1.04 -0.00
3 QQQ 333.58 17 Sep '21 221 270.00 0.348 10.14 226 271.00 0.348 10.21 0 -0.07 1.00 1.08 -0.00
4 QQQ 333.58 21 May '21 102 333.00 0.260 17.97 392 334.00 0.259 18.37 3 -0.40 1.00 1.67 -0.00
5 QQQ 333.58 26 Feb '21 18 332.50 0.197 5.33 253 333.00 0.196 5.50 329 -0.17 0.50 1.52 -0.00
6 QQQ 333.58 30 Jun '21 142 249.00 0.396 4.15 0 250.00 0.395 4.20 55 -0.05 1.00 1.05 -0.00
7 QQQ 333.58 17 Sep '21 221 334.00 0.269 28.11 0 335.00 0.268 28.39 2,001 -0.28 1.00 1.39 -0.00
8 QQQ 333.58 17 Sep '21 221 335.00 0.268 28.55 2,001 336.00 0.267 28.83 0 -0.28 1.00 1.39 -0.00
9 QQQ 333.58 26 Mar '21 46 327.00 0.249 8.69 92 327.50 0.248 8.79 12 -0.10 0.50 1.25 -0.00
10 QQQ 333.58 17 Sep '21 221 328.00 0.276 25.62 0 329.00 0.275 25.88 1 -0.26 1.00 1.35 -0.00
11 QQQ 333.58 17 Sep '21 221 326.00 0.278 24.84 10 327.00 0.277 25.09 2 -0.25 1.00 1.33 -0.00
12 QQQ 333.58 17 Sep '21 221 330.00 0.274 26.43 144 331.00 0.273 26.69 30 -0.26 1.00 1.35 -0.00
13 QQQ 333.58 17 Sep '21 221 329.00 0.275 26.02 1 330.00 0.274 26.28 144 -0.26 1.00 1.35 -0.00
14 QQQ 333.58 17 Sep '21 221 331.00 0.273 26.84 30 332.00 0.272 27.10 8 -0.26 1.00 1.35 -0.00
15 QQQ 333.58 17 Sep '21 221 333.00 0.271 27.68 33 334.00 0.269 27.95 0 -0.27 1.00 1.37 -0.00
16 QQQ 333.58 17 Sep '21 221 325.00 0.280 24.46 2 326.00 0.278 24.70 10 -0.24 1.00 1.32 -0.00
17 QQQ 333.58 17 Sep '21 221 323.00 0.282 23.72 0 324.00 0.281 23.95 0 -0.23 1.00 1.30 -0.00
18 QQQ 333.58 26 Mar '21 46 327.50 0.248 8.85 12 328.00 0.247 8.95 17 -0.10 0.50 1.25 -0.00
19 QQQ 333.58 17 Sep '21 221 320.00 0.286 22.65 7 321.00 0.284 22.86 210 -0.21 1.00 1.27 -0.00
20 QQQ 333.58 17 Sep '21 221 281.00 0.335 12.18 0 282.00 0.333 12.28 0 -0.10 1.00 1.11 -0.00
21 QQQ 333.58 17 Sep '21 221 318.00 0.288 21.96 0 319.00 0.287 22.16 0 -0.20 1.00 1.25 -0.00
22 QQQ 333.58 17 Sep '21 221 316.00 0.290 21.28 0 317.00 0.289 21.48 0 -0.20 1.00 1.25 -0.00
23 QQQ 333.58 17 Sep '21 221 309.00 0.299 19.08 0 310.00 0.298 19.25 259 -0.17 1.00 1.20 -0.00
24 QQQ 333.58 17 Sep '21 221 314.00 0.293 20.63 1 315.00 0.292 20.82 159 -0.19 1.00 1.23 -0.00
25 QQQ 333.58 17 Sep '21 221 303.00 0.307 17.36 0 304.00 0.305 17.52 0 -0.16 1.00 1.19 -0.00
26 QQQ 333.58 17 Sep '21 221 313.00 0.294 20.31 0 314.00 0.293 20.50 1 -0.19 1.00 1.23 -0.00
27 QQQ 333.58 17 Sep '21 221 324.00 0.281 24.09 0 325.00 0.280 24.32 2 -0.23 1.00 1.30 -0.00
28 QQQ 333.58 17 Sep '21 221 321.00 0.284 23.00 210 322.00 0.283 23.21 3 -0.21 1.00 1.27 -0.00
29 QQQ 333.58 17 Sep '21 221 267.00 0.353 9.63 0 268.00 0.351 9.70 0 -0.07 1.00 1.08 -0.00
30 QQQ 333.58 17 Sep '21 221 319.00 0.287 22.30 0 320.00 0.286 22.50 7 -0.20 1.00 1.25 -0.00
31 QQQ 333.58 17 Sep '21 221 275.00 0.342 11.03 0 276.00 0.341 11.11 0 -0.08 1.00 1.09 -0.00
32 QQQ 333.58 17 Sep '21 221 295.00 0.317 15.29 1 296.00 0.315 15.42 0 -0.13 1.00 1.15 -0.00
33 QQQ 333.58 17 Sep '21 221 311.00 0.297 19.69 4 312.00 0.295 19.87 0 -0.18 1.00 1.22 -0.00
34 QQQ 333.58 17 Sep '21 221 306.00 0.303 18.21 2 307.00 0.302 18.37 0 -0.16 1.00 1.19 -0.00
35 QQQ 333.58 17 Sep '21 221 298.00 0.313 16.04 5 299.00 0.312 16.18 0 -0.14 1.00 1.16 -0.00
36 QQQ 333.58 17 Sep '21 221 251.00 0.373 7.27 0 252.00 0.372 7.31 1 -0.04 1.00 1.04 -0.00
37 QQQ 333.58 26 Mar '21 46 322.50 0.261 7.39 1 323.00 0.259 7.45 10 -0.06 0.50 1.14 -0.00
38 QQQ 333.58 17 Sep '21 221 243.00 0.384 6.28 0 244.00 0.382 6.31 0 -0.03 1.00 1.03 -0.00
39 QQQ 333.58 17 Sep '21 221 256.00 0.367 7.95 0 257.00 0.366 8.00 0 -0.05 1.00 1.05 -0.00
40 QQQ 333.58 17 Sep '21 221 279.00 0.337 11.79 5 280.00 0.336 11.88 228 -0.09 1.00 1.10 -0.00
41 QQQ 333.58 17 Sep '21 221 310.00 0.298 19.39 259 311.00 0.297 19.56 4 -0.17 1.00 1.20 -0.00
42 QQQ 333.58 17 Sep '21 221 301.00 0.309 16.82 1 302.00 0.308 16.97 0 -0.15 1.00 1.18 -0.00
43 QQQ 333.58 17 Sep '21 221 305.00 0.304 17.92 502 306.00 0.303 18.08 2 -0.16 1.00 1.19 -0.00
44 QQQ 333.58 17 Sep '21 221 286.00 0.328 13.22 0 287.00 0.327 13.33 0 -0.11 1.00 1.12 -0.00
45 QQQ 333.58 17 Sep '21 221 291.00 0.322 14.34 0 292.00 0.321 14.46 0 -0.12 1.00 1.14 -0.00
46 QQQ 333.58 17 Sep '21 221 315.00 0.292 20.96 159 316.00 0.290 21.15 0 -0.19 1.00 1.23 -0.00
47 QQQ 333.58 17 Sep '21 221 249.00 0.376 7.01 0 250.00 0.375 7.05 104 -0.04 1.00 1.04 -0.00
48 QQQ 333.58 17 Sep '21 221 283.00 0.332 12.59 0 284.00 0.331 12.69 0 -0.10 1.00 1.11 -0.00
49 QQQ 333.58 17 Sep '21 221 304.00 0.305 17.64 0 305.00 0.304 17.80 502 -0.16 1.00 1.19 -0.00
50 QQQ 333.58 17 Sep '21 221 288.00 0.326 13.66 1 289.00 0.324 13.77 0 -0.11 1.00 1.12 -0.00
51 QQQ 333.58 17 Sep '21 221 259.00 0.363 8.39 0 260.00 0.362 8.44 3 -0.05 1.00 1.05 -0.00
52 QQQ 333.58 30 Jun '21 142 269.00 0.366 6.36 0 270.00 0.365 6.40 19 -0.04 1.00 1.04 -0.00
53 QQQ 333.58 17 Sep '21 221 272.00 0.346 10.49 0 273.00 0.345 10.56 0 -0.07 1.00 1.08 -0.00
54 QQQ 333.58 17 Sep '21 221 268.00 0.351 9.80 0 269.00 0.350 9.87 0 -0.07 1.00 1.08 -0.00
55 QQQ 333.58 5 Mar '21 25 302.00 0.311 1.40 7 302.50 0.309 1.41 69,676 -0.01 0.50 1.02 -0.00
56 QQQ 333.58 21 May '21 102 329.00 0.267 16.48 20 330.00 0.266 16.79 457 -0.31 1.00 1.45 -0.00
57 QQQ 333.58 17 Sep '21 221 293.00 0.319 14.81 0 294.00 0.318 14.93 0 -0.12 1.00 1.14 -0.00
58 QQQ 333.58 17 Sep '21 221 296.00 0.315 15.54 0 297.00 0.314 15.67 1 -0.13 1.00 1.15 -0.00
59 QQQ 333.58 17 Sep '21 221 241.00 0.386 6.05 0 242.00 0.385 6.08 0 -0.03 1.00 1.03 -0.00
60 QQQ 333.58 17 Sep '21 221 278.00 0.339 11.59 1 279.00 0.337 11.68 5 -0.09 1.00 1.10 -0.00
61 QQQ 333.58 5 Mar '21 25 317.50 0.259 3.02 65 318.00 0.258 3.05 409 -0.03 0.50 1.06 -0.00
62 QQQ 333.58 17 Sep '21 221 252.00 0.372 7.41 1 253.00 0.371 7.45 0 -0.04 1.00 1.04 -0.00
63 QQQ 333.58 18 Jun '21 130 325.00 0.277 17.67 21 326.00 0.275 17.96 16 -0.29 1.00 1.41 -0.00
64 QQQ 333.58 17 Sep '21 221 257.00 0.366 8.10 0 258.00 0.364 8.15 0 -0.05 1.00 1.05 -0.00
65 QQQ 333.58 17 Sep '21 221 264.00 0.357 9.15 0 265.00 0.355 9.21 555 -0.06 1.00 1.06 -0.00
66 QQQ 333.58 17 Sep '21 221 299.00 0.312 16.30 0 300.00 0.310 16.44 15 -0.14 1.00 1.16 -0.00
67 QQQ 333.58 17 Sep '21 221 247.00 0.378 6.76 0 248.00 0.377 6.80 0 -0.04 1.00 1.04 -0.00
68 QQQ 333.58 21 May '21 102 331.00 0.264 17.21 40 332.00 0.262 17.55 161 -0.34 1.00 1.52 -0.00
69 QQQ 333.58 17 Sep '21 221 262.00 0.359 8.84 0 263.00 0.358 8.90 0 -0.06 1.00 1.06 -0.00
70 QQQ 333.58 17 Sep '21 221 255.00 0.368 7.81 0 256.00 0.367 7.86 0 -0.05 1.00 1.05 -0.00
71 QQQ 333.58 17 Sep '21 221 250.00 0.375 7.14 104 251.00 0.373 7.18 0 -0.04 1.00 1.04 -0.00
72 QQQ 333.58 17 Sep '21 221 260.00 0.362 8.54 3 261.00 0.361 8.59 0 -0.05 1.00 1.05 -0.00
73 QQQ 333.58 26 Mar '21 46 322.00 0.262 7.26 24 322.50 0.261 7.32 1 -0.06 0.50 1.14 -0.00
74 QQQ 333.58 17 Sep '21 221 284.00 0.331 12.80 0 285.00 0.330 12.90 82 -0.10 1.00 1.11 -0.00
75 QQQ 333.58 17 Sep '21 221 289.00 0.324 13.89 0 290.00 0.323 14.00 1 -0.11 1.00 1.12 -0.00
76 QQQ 333.58 17 Sep '21 221 273.00 0.345 10.67 0 274.00 0.344 10.74 0 -0.07 1.00 1.08 -0.00
77 QQQ 333.58 17 Sep '21 221 271.00 0.348 10.31 0 272.00 0.346 10.38 0 -0.07 1.00 1.08 -0.00
78 QQQ 333.58 18 Jun '21 130 260.00 0.382 4.68 11 261.00 0.381 4.73 0 -0.05 1.00 1.05 -0.00
79 QQQ 333.58 17 Sep '21 221 242.00 0.385 6.16 0 243.00 0.384 6.19 0 -0.03 1.00 1.03 -0.00
80 QQQ 333.58 17 Sep '21 221 253.00 0.371 7.54 0 254.00 0.370 7.58 0 -0.04 1.00 1.04 -0.00
81 QQQ 333.58 12 Mar '21 32 307.00 0.294 2.55 6 307.50 0.292 2.56 4 -0.01 0.50 1.02 -0.00
82 QQQ 333.58 17 Sep '21 221 258.00 0.364 8.24 0 259.00 0.363 8.29 0 -0.05 1.00 1.05 -0.00
83 QQQ 333.58 17 Sep '21 221 294.00 0.318 15.05 0 295.00 0.317 15.17 1 -0.12 1.00 1.14 -0.00
84 QQQ 333.58 17 Sep '21 221 265.00 0.355 9.31 555 266.00 0.354 9.37 0 -0.06 1.00 1.06 -0.00
85 QQQ 333.58 18 Jun '21 130 319.00 0.287 15.74 30 320.00 0.285 15.96 412 -0.22 1.00 1.28 -0.00
86 QQQ 333.58 17 Sep '21 221 248.00 0.377 6.88 0 249.00 0.376 6.92 0 -0.04 1.00 1.04 -0.00
87 QQQ 333.58 17 Sep '21 221 300.00 0.310 16.56 15 301.00 0.309 16.70 1 -0.14 1.00 1.16 -0.00
88 QQQ 333.58 17 Sep '21 221 308.00 0.300 18.79 1 309.00 0.299 18.95 0 -0.16 1.00 1.19 -0.00
89 QQQ 333.58 17 Sep '21 221 263.00 0.358 8.99 0 264.00 0.357 9.05 0 -0.06 1.00 1.06 -0.00
90 QQQ 333.58 30 Jun '21 142 328.00 0.274 19.91 0 329.00 0.273 20.17 0 -0.26 1.00 1.35 -0.00
91 QQQ 333.58 30 Jun '21 142 281.00 0.347 8.10 26 282.00 0.346 8.17 0 -0.07 1.00 1.08 -0.00
92 QQQ 333.58 17 Sep '21 221 261.00 0.361 8.69 0 262.00 0.359 8.74 0 -0.05 1.00 1.05 -0.00
93 QQQ 333.58 30 Jun '21 142 241.00 0.409 3.48 0 242.00 0.407 3.50 0 -0.02 1.00 1.02 -0.00
94 QQQ 333.58 17 Sep '21 221 285.00 0.330 13.01 82 286.00 0.328 13.11 0 -0.10 1.00 1.11 -0.00
95 QQQ 333.58 17 Sep '21 221 290.00 0.323 14.11 1 291.00 0.322 14.22 0 -0.11 1.00 1.12 -0.00
96 QQQ 333.58 17 Sep '21 221 274.00 0.344 10.85 0 275.00 0.342 10.92 0 -0.07 1.00 1.08 -0.00
97 QQQ 333.58 17 Sep '21 221 276.00 0.341 11.22 0 277.00 0.340 11.30 0 -0.08 1.00 1.09 -0.00
98 QQQ 333.58 5 Mar '21 25 332.50 0.210 6.81 25 333.00 0.209 6.94 150 -0.13 0.50 1.35 -0.00
99 QQQ 333.58 17 Sep '21 221 254.00 0.370 7.68 0 255.00 0.368 7.72 0 -0.04 1.00 1.04 -0.00
100 QQQ 333.58 17 Sep '21 221 246.00 0.380 6.64 0 247.00 0.378 6.67 0 -0.03 1.00 1.03 -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.