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 May 3, 2022. 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 318.82 19 Aug '22 108 320.00 0.293 20.90 112 321.00 0.292 21.17 41 -0.27 1.00 1.37 -0.00
2 QQQ 318.82 19 Jan '24 626 205.00 0.318 7.96 0 210.00 0.318 8.08 0 -0.12 5.00 1.02 -0.00
3 QQQ 318.82 6 May '22 3 299.00 0.480 0.43 1,527 300.00 0.479 0.47 15,134 -0.04 1.00 1.04 -0.00
4 QQQ 318.82 15 Dec '23 591 210.00 0.322 8.34 0 215.00 0.321 8.47 4 -0.13 5.00 1.03 -0.00
5 QQQ 318.82 10 Jun '22 38 307.50 0.341 8.87 4 308.00 0.340 8.93 5 -0.06 0.50 1.14 -0.00
6 QQQ 318.82 10 Jun '22 38 302.00 0.354 7.32 19 302.50 0.352 7.35 12 -0.03 0.50 1.06 -0.00
7 QQQ 318.82 10 Jun '22 38 312.00 0.331 10.34 44 312.50 0.330 10.41 46 -0.07 0.50 1.16 -0.00
8 QQQ 318.82 10 Jun '22 38 307.00 0.342 8.72 10 307.50 0.341 8.77 4 -0.05 0.50 1.11 -0.00
9 QQQ 318.82 16 Dec '22 227 319.00 0.277 27.70 41 320.00 0.275 27.84 8 -0.14 1.00 1.16 -0.00
10 QQQ 318.82 10 Jun '22 38 317.00 0.318 12.18 57 317.50 0.317 12.27 21 -0.09 0.50 1.22 -0.00
11 QQQ 318.82 10 Jun '22 38 312.50 0.330 10.51 46 313.00 0.328 10.58 59 -0.07 0.50 1.16 -0.00
12 QQQ 318.82 16 Dec '22 227 320.00 0.275 28.13 8 321.00 0.274 28.27 28 -0.14 1.00 1.16 -0.00
13 QQQ 318.82 16 Dec '22 227 318.00 0.278 27.29 5,759 319.00 0.277 27.42 41 -0.13 1.00 1.15 -0.00
14 QQQ 318.82 10 Jun '22 38 317.50 0.317 12.38 21 318.00 0.316 12.47 54 -0.09 0.50 1.22 -0.00
15 QQQ 318.82 15 Dec '23 591 195.00 0.336 6.47 0 200.00 0.334 6.53 2 -0.06 5.00 1.01 -0.00
16 QQQ 318.82 10 Jun '22 38 285.00 0.389 3.88 29 286.00 0.387 3.97 2 -0.09 1.00 1.10 -0.00
17 QQQ 318.82 25 May '22 22 305.00 0.366 5.66 264 306.00 0.364 5.84 57 -0.18 1.00 1.22 -0.00
18 QQQ 318.82 6 May '22 3 308.00 0.452 1.45 4,801 309.00 0.450 1.62 2,974 -0.17 1.00 1.20 -0.00
19 QQQ 318.82 15 Dec '23 591 235.00 0.302 12.39 750 240.00 0.300 12.75 5 -0.36 5.00 1.08 -0.00
20 QQQ 318.82 30 Sep '22 150 319.00 0.287 23.48 0 320.00 0.286 23.72 70 -0.24 1.00 1.32 -0.00
21 QQQ 318.82 30 Sep '22 150 318.00 0.289 23.07 57 319.00 0.287 23.30 0 -0.23 1.00 1.30 -0.00
22 QQQ 318.82 30 Sep '22 150 320.00 0.286 23.90 70 321.00 0.284 24.14 0 -0.24 1.00 1.32 -0.00
23 QQQ 318.82 16 Sep '22 136 318.00 0.290 22.05 101 319.00 0.288 22.30 54 -0.25 1.00 1.33 -0.00
24 QQQ 318.82 16 Sep '22 136 320.00 0.287 22.87 755 321.00 0.285 23.13 147 -0.26 1.00 1.35 -0.00
25 QQQ 318.82 16 Sep '22 136 319.00 0.288 22.46 54 320.00 0.287 22.71 755 -0.25 1.00 1.33 -0.00
26 QQQ 318.82 15 Jul '22 73 294.00 0.349 9.22 2 295.00 0.348 9.36 52 -0.14 1.00 1.16 -0.00
27 QQQ 318.82 15 Jul '22 73 285.00 0.365 7.21 51 286.00 0.363 7.31 36 -0.10 1.00 1.11 -0.00
28 QQQ 318.82 15 Jul '22 73 305.00 0.330 12.29 64 306.00 0.328 12.49 10 -0.20 1.00 1.25 -0.00
29 QQQ 318.82 15 Jul '22 73 304.00 0.332 11.98 1 305.00 0.330 12.17 64 -0.19 1.00 1.23 -0.00
30 QQQ 318.82 15 Jul '22 73 295.00 0.348 9.47 52 296.00 0.346 9.61 60 -0.14 1.00 1.16 -0.00
31 QQQ 318.82 30 Jun '22 58 304.00 0.338 10.43 6 305.00 0.337 10.59 54 -0.16 1.00 1.19 -0.00
32 QQQ 318.82 30 Jun '22 58 294.00 0.357 7.77 2 295.00 0.355 7.88 57 -0.11 1.00 1.12 -0.00
33 QQQ 318.82 15 Jul '22 73 316.00 0.309 16.13 164 317.00 0.307 16.43 53 -0.30 1.00 1.43 -0.00
34 QQQ 318.82 6 May '22 3 305.00 0.460 0.97 11,469 306.00 0.458 1.09 1,172 -0.12 1.00 1.14 -0.00
35 QQQ 318.82 17 Jun '22 45 295.00 0.365 6.59 1,612 296.00 0.363 6.75 64 -0.16 1.00 1.19 -0.00
36 QQQ 318.82 30 Jun '22 58 295.00 0.355 8.01 57 296.00 0.353 8.12 7 -0.11 1.00 1.12 -0.00
37 QQQ 318.82 6 May '22 3 297.00 0.488 0.33 729 298.00 0.486 0.36 1,093 -0.03 1.00 1.03 -0.00
38 QQQ 318.82 30 Jun '22 58 305.00 0.337 10.74 54 306.00 0.335 10.90 18 -0.16 1.00 1.19 -0.00
39 QQQ 318.82 15 Jul '22 73 314.00 0.313 15.37 8 315.00 0.311 15.65 297 -0.28 1.00 1.39 -0.00
40 QQQ 318.82 6 May '22 3 301.00 0.472 0.57 5,631 302.00 0.470 0.61 8,501 -0.04 1.00 1.04 -0.00
41 QQQ 318.82 15 Jul '22 73 313.00 0.315 15.00 7 314.00 0.313 15.27 8 -0.27 1.00 1.37 -0.00
42 QQQ 318.82 30 Jun '22 58 285.00 0.374 5.89 18 286.00 0.372 5.97 12 -0.08 1.00 1.09 -0.00
43 QQQ 318.82 20 May '22 17 300.00 0.394 3.68 8,066 301.00 0.392 3.85 238 -0.17 1.00 1.20 -0.00
44 QQQ 318.82 17 Jun '22 45 294.00 0.367 6.37 62 295.00 0.365 6.52 1,612 -0.15 1.00 1.18 -0.00
45 QQQ 318.82 11 May '22 8 305.00 0.398 2.43 197 306.00 0.396 2.59 87 -0.16 1.00 1.19 -0.00
46 QQQ 318.82 10 Jun '22 38 295.00 0.369 5.67 17 296.00 0.367 5.80 5 -0.13 1.00 1.15 -0.00
47 QQQ 318.82 30 Jun '22 58 314.00 0.319 13.80 24 315.00 0.317 14.02 90 -0.22 1.00 1.28 -0.00
48 QQQ 318.82 17 Jun '22 45 305.00 0.345 9.17 1,765 306.00 0.343 9.39 46 -0.22 1.00 1.28 -0.00
49 QQQ 318.82 10 Jun '22 38 305.00 0.347 8.13 19 306.00 0.345 8.33 3 -0.20 1.00 1.25 -0.00
50 QQQ 318.82 15 Jul '22 73 315.00 0.311 15.75 297 316.00 0.309 16.03 164 -0.28 1.00 1.39 -0.00
51 QQQ 318.82 1 Jun '22 29 295.00 0.372 4.33 7 296.00 0.370 4.45 16 -0.12 1.00 1.14 -0.00
52 QQQ 318.82 17 Jun '22 45 304.00 0.347 8.88 581 305.00 0.345 9.09 1,765 -0.21 1.00 1.27 -0.00
53 QQQ 318.82 30 Jun '22 58 315.00 0.317 14.18 90 316.00 0.315 14.41 111 -0.23 1.00 1.30 -0.00
54 QQQ 318.82 31 May '22 28 305.00 0.349 6.41 18 306.00 0.347 6.57 13 -0.16 1.00 1.19 -0.00
55 QQQ 318.82 10 Jun '22 38 294.00 0.371 5.47 118 295.00 0.369 5.59 17 -0.12 1.00 1.14 -0.00
56 QQQ 318.82 15 Jul '22 73 320.00 0.301 17.75 1,540 321.00 0.299 18.07 130 -0.32 1.00 1.47 -0.00
57 QQQ 318.82 13 May '22 10 310.00 0.386 4.40 1,179 311.00 0.384 4.64 1,659 -0.24 1.00 1.32 -0.00
58 QQQ 318.82 27 May '22 24 294.00 0.393 3.70 16 295.00 0.391 3.82 76 -0.12 1.00 1.14 -0.00
59 QQQ 318.82 3 Jun '22 31 304.00 0.354 6.78 13 305.00 0.352 6.96 86 -0.18 1.00 1.22 -0.00
60 QQQ 318.82 17 Jun '22 45 285.00 0.385 4.67 669 286.00 0.383 4.78 139 -0.11 1.00 1.12 -0.00
61 QQQ 318.82 1 Jun '22 29 304.00 0.352 6.35 60 305.00 0.350 6.52 36 -0.17 1.00 1.20 -0.00
62 QQQ 318.82 17 Jun '22 45 318.00 0.315 13.69 7,178 319.00 0.313 14.00 1,063 -0.31 1.00 1.45 -0.00
63 QQQ 318.82 3 Jun '22 31 285.00 0.396 3.09 44 286.00 0.394 3.16 3 -0.07 1.00 1.08 -0.00
64 QQQ 318.82 10 Jun '22 38 304.00 0.349 7.85 5 305.00 0.347 8.04 19 -0.19 1.00 1.23 -0.00
65 QQQ 318.82 3 Jun '22 31 294.00 0.376 4.53 15 295.00 0.374 4.63 46 -0.10 1.00 1.11 -0.00
66 QQQ 318.82 27 May '22 24 308.00 0.360 6.95 28 309.00 0.357 7.17 26 -0.22 1.00 1.28 -0.00
67 QQQ 318.82 9 May '22 6 305.00 0.385 1.57 639 306.00 0.383 1.70 193 -0.13 1.00 1.15 -0.00
68 QQQ 318.82 31 May '22 28 294.00 0.374 3.98 85 295.00 0.372 4.06 2 -0.08 1.00 1.09 -0.00
69 QQQ 318.82 10 Jun '22 38 310.00 0.336 9.66 24 311.00 0.333 9.89 164 -0.23 1.00 1.30 -0.00
70 QQQ 318.82 27 May '22 24 295.00 0.391 3.88 76 296.00 0.388 4.00 88 -0.12 1.00 1.14 -0.00
71 QQQ 318.82 25 May '22 22 294.00 0.393 3.34 63 295.00 0.391 3.45 50 -0.11 1.00 1.12 -0.00
72 QQQ 318.82 30 Jun '22 58 320.00 0.306 16.18 215 321.00 0.303 16.45 7 -0.27 1.00 1.37 -0.00
73 QQQ 318.82 18 May '22 15 280.00 0.448 0.95 14 281.00 0.446 0.97 127 -0.02 1.00 1.02 -0.00
74 QQQ 318.82 3 Jun '22 31 306.00 0.349 7.33 36 307.00 0.347 7.52 26 -0.19 1.00 1.23 -0.00
75 QQQ 318.82 3 Jun '22 31 295.00 0.374 4.72 46 296.00 0.372 4.83 1 -0.11 1.00 1.12 -0.00
76 QQQ 318.82 18 May '22 15 295.00 0.405 2.34 32 296.00 0.402 2.44 31 -0.10 1.00 1.11 -0.00
77 QQQ 318.82 23 May '22 20 294.00 0.392 2.93 141 295.00 0.389 3.03 75 -0.10 1.00 1.11 -0.00
78 QQQ 318.82 3 Jun '22 31 308.00 0.345 7.92 90 309.00 0.342 8.13 27 -0.21 1.00 1.27 -0.00
79 QQQ 318.82 9 May '22 6 309.00 0.375 2.37 82 310.00 0.373 2.56 1,508 -0.19 1.00 1.23 -0.00
80 QQQ 318.82 27 May '22 24 306.00 0.364 6.37 53 307.00 0.362 6.58 40 -0.21 1.00 1.27 -0.00
81 QQQ 318.82 3 Jun '22 31 309.00 0.342 8.23 27 310.00 0.340 8.45 66 -0.22 1.00 1.28 -0.00
82 QQQ 318.82 18 May '22 15 291.00 0.415 1.84 0 292.00 0.413 1.91 0 -0.07 1.00 1.08 -0.00
83 QQQ 318.82 1 Jun '22 29 305.00 0.350 6.62 36 306.00 0.347 6.80 9 -0.18 1.00 1.22 -0.00
84 QQQ 318.82 9 May '22 6 303.00 0.390 1.28 156 304.00 0.388 1.38 161 -0.10 1.00 1.11 -0.00
85 QQQ 318.82 27 May '22 24 314.00 0.344 8.91 50 315.00 0.341 9.20 412 -0.29 1.00 1.41 -0.00
86 QQQ 318.82 9 May '22 6 301.00 0.396 1.03 72 302.00 0.394 1.11 98 -0.08 1.00 1.09 -0.00
87 QQQ 318.82 9 May '22 6 308.00 0.377 2.14 174 309.00 0.375 2.31 82 -0.17 1.00 1.20 -0.00
88 QQQ 318.82 17 Jun '22 45 314.00 0.325 12.15 302 315.00 0.323 12.43 3,549 -0.28 1.00 1.39 -0.00
89 QQQ 318.82 20 May '22 17 296.00 0.404 2.96 348 297.00 0.402 3.09 1,011 -0.13 1.00 1.15 -0.00
90 QQQ 318.82 17 Jun '22 45 315.00 0.323 12.52 3,549 316.00 0.320 12.81 193 -0.29 1.00 1.41 -0.00
91 QQQ 318.82 3 Jun '22 31 311.00 0.337 8.87 9 312.00 0.335 9.11 1 -0.24 1.00 1.32 -0.00
92 QQQ 318.82 10 Jun '22 38 309.00 0.338 9.34 4 310.00 0.336 9.56 24 -0.22 1.00 1.28 -0.00
93 QQQ 318.82 10 Jun '22 38 311.00 0.333 10.00 164 312.00 0.331 10.23 44 -0.23 1.00 1.30 -0.00
94 QQQ 318.82 10 Jun '22 38 308.00 0.340 9.03 5 309.00 0.338 9.24 4 -0.21 1.00 1.27 -0.00
95 QQQ 318.82 15 Dec '23 591 155.00 0.376 3.04 0 160.00 0.374 3.13 28 -0.09 5.00 1.02 -0.00
96 QQQ 318.82 25 May '22 22 295.00 0.391 3.51 50 296.00 0.389 3.62 70 -0.11 1.00 1.12 -0.00
97 QQQ 318.82 13 May '22 10 305.00 0.401 3.15 387 306.00 0.399 3.33 291 -0.18 1.00 1.22 -0.00
98 QQQ 318.82 16 May '22 13 292.00 0.409 1.52 7 293.00 0.406 1.58 11 -0.06 1.00 1.06 -0.00
99 QQQ 318.82 10 Jun '22 38 313.00 0.328 10.69 59 314.00 0.326 10.94 16 -0.25 1.00 1.33 -0.00
100 QQQ 318.82 10 Jun '22 38 306.00 0.345 8.43 3 307.00 0.342 8.62 10 -0.19 1.00 1.23 -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.