Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from November 20, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 QQQ 503.17 435.00 20 Nov '24 0.167 70.81 35 17 Jan '25 0.355 73.41 7 -0.00 0.19 -2.60
2 QQQ 503.17 435.00 21 Nov '24 0.167 70.37 0 17 Jan '25 0.355 73.41 7 -0.00 0.19 -3.04
3 QQQ 503.17 440.00 20 Nov '24 0.167 65.32 15 17 Jan '25 0.342 68.68 7 -0.00 0.18 -3.36
4 QQQ 503.17 440.00 21 Nov '24 0.167 65.37 11 17 Jan '25 0.342 68.68 7 -0.00 0.18 -3.31
5 QQQ 503.17 445.00 21 Nov '24 0.167 60.38 0 17 Jan '25 0.330 64.05 0 -0.00 0.16 -3.67
6 QQQ 503.17 460.00 21 Nov '24 0.167 45.38 0 17 Jan '25 0.294 50.44 18 -0.00 0.13 -5.06
7 QQQ 503.17 460.00 20 Nov '24 0.167 45.64 6 17 Jan '25 0.294 50.44 18 -0.00 0.13 -4.80
8 QQQ 503.17 465.00 20 Nov '24 0.167 40.61 0 17 Jan '25 0.283 46.04 26 -0.00 0.12 -5.43
9 QQQ 503.17 470.00 21 Nov '24 0.167 35.23 4 17 Jan '25 0.273 41.72 41 -0.00 0.11 -6.49
10 QQQ 503.17 470.00 20 Nov '24 0.167 35.81 1 17 Jan '25 0.273 41.72 41 -0.00 0.11 -5.91
11 QQQ 503.17 475.00 20 Nov '24 0.167 30.57 4 17 Jan '25 0.261 37.61 1,807 -0.00 0.09 -7.04
12 QQQ 503.17 475.00 21 Nov '24 0.167 30.42 0 17 Jan '25 0.261 37.61 1,807 -0.00 0.09 -7.19
13 QQQ 503.17 480.00 21 Nov '24 0.167 25.28 71 17 Jan '25 0.251 33.45 22 -0.00 0.08 -8.17
14 QQQ 503.17 480.00 20 Nov '24 0.167 25.58 42 17 Jan '25 0.251 33.45 22 -0.00 0.08 -7.87
15 QQQ 503.17 485.00 21 Nov '24 0.167 20.47 83 17 Jan '25 0.241 29.53 359 -0.00 0.07 -9.06
16 QQQ 503.17 485.00 20 Nov '24 0.167 20.20 52 17 Jan '25 0.241 29.53 359 -0.00 0.07 -9.33
17 QQQ 503.17 490.00 20 Nov '24 0.167 15.51 1,977 17 Jan '25 0.232 25.75 1,438 -0.00 0.07 -10.24
18 QQQ 503.17 490.00 21 Nov '24 0.167 15.15 286 17 Jan '25 0.232 25.75 1,438 -0.00 0.07 -10.60
19 QQQ 503.17 495.00 20 Nov '24 0.167 9.56 3,885 17 Jan '25 0.222 22.15 491 -0.00 0.06 -12.59
20 QQQ 503.17 495.00 21 Nov '24 0.167 11.14 1,166 17 Jan '25 0.222 22.15 491 -0.00 0.06 -11.01
21 QQQ 503.17 500.00 20 Nov '24 0.167 4.56 139,594 17 Jan '25 0.214 18.92 3,793 -0.00 0.05 -14.36
22 QQQ 503.17 500.00 21 Nov '24 0.167 6.07 32,872 17 Jan '25 0.214 18.92 3,793 -0.00 0.05 -12.85
23 QQQ 503.17 500.00 17 Jan '25 0.214 19.07 3,793 21 Mar '25 0.225 28.71 268 -0.00 0.01 -9.64
24 QQQ 503.17 495.00 17 Jan '25 0.222 22.61 491 21 Mar '25 0.233 32.05 163 -0.00 0.01 -9.44
25 QQQ 503.17 495.00 31 Jan '25 0.222 24.94 305 21 Mar '25 0.233 32.05 163 -0.00 0.01 -7.11
26 QQQ 503.17 500.00 31 Jan '25 0.216 21.50 590 21 Mar '25 0.225 28.71 268 -0.00 0.01 -7.21
27 QQQ 503.17 490.00 17 Jan '25 0.232 26.21 1,438 21 Mar '25 0.239 35.49 106 -0.00 0.01 -9.28
28 QQQ 503.17 490.00 31 Jan '25 0.233 28.52 239 21 Mar '25 0.239 35.49 106 -0.00 0.01 -6.97
29 QQQ 503.17 485.00 17 Jan '25 0.241 29.97 359 21 Mar '25 0.245 39.01 20 -0.00 0.00 -9.04
30 QQQ 503.17 485.00 31 Jan '25 0.241 32.24 12 21 Mar '25 0.245 39.01 20 -0.00 0.00 -6.77
31 QQQ 503.17 480.00 31 Jan '25 0.250 36.13 6 21 Mar '25 0.253 42.78 90 -0.00 0.00 -6.65
32 QQQ 503.17 480.00 17 Jan '25 0.251 33.97 22 21 Mar '25 0.253 42.78 90 -0.00 0.00 -8.81
33 QQQ 503.17 470.00 31 Jan '25 0.265 44.33 0 21 Mar '25 0.267 50.49 24 -0.00 0.00 -6.16
34 QQQ 503.17 475.00 31 Jan '25 0.259 40.16 101 21 Mar '25 0.259 46.61 86 -0.00 0.00 -6.45
35 QQQ 503.17 475.00 17 Jan '25 0.261 38.02 1,807 21 Mar '25 0.259 46.61 86 -0.00 -0.00 -8.59
36 QQQ 503.17 465.00 31 Jan '25 0.278 48.57 1 21 Mar '25 0.275 54.63 4 -0.00 -0.00 -6.06
37 QQQ 503.17 460.00 31 Jan '25 0.288 52.92 1 21 Mar '25 0.285 58.55 0 -0.00 -0.00 -5.63
38 QQQ 503.17 455.00 31 Jan '25 0.299 57.35 0 21 Mar '25 0.293 62.74 1 -0.00 -0.01 -5.39
39 QQQ 503.17 470.00 17 Jan '25 0.273 42.43 41 21 Mar '25 0.267 50.49 24 -0.00 -0.01 -8.06
40 QQQ 503.17 465.00 17 Jan '25 0.283 46.68 26 21 Mar '25 0.275 54.63 4 -0.00 -0.01 -7.95
41 QQQ 503.17 460.00 17 Jan '25 0.294 51.08 18 21 Mar '25 0.285 58.55 0 -0.00 -0.01 -7.47
42 QQQ 503.17 445.00 31 Jan '25 0.321 66.40 0 21 Mar '25 0.310 71.34 0 -0.00 -0.01 -4.94
43 QQQ 503.17 500.00 29 Nov '24 0.226 8.85 4,590 17 Jan '25 0.214 18.92 3,793 -0.00 -0.01 -10.07
44 QQQ 503.17 450.00 31 Jan '25 0.310 61.85 0 21 Mar '25 0.298 67.07 6 -0.00 -0.01 -5.22
45 QQQ 503.17 455.00 17 Jan '25 0.305 55.62 1 21 Mar '25 0.293 62.74 1 -0.00 -0.01 -7.12
46 QQQ 503.17 495.00 29 Nov '24 0.237 12.44 330 17 Jan '25 0.222 22.15 491 -0.00 -0.02 -9.71
47 QQQ 503.17 435.00 31 Jan '25 0.344 75.67 0 21 Mar '25 0.327 80.17 2 -0.00 -0.02 -4.50
48 QQQ 503.17 440.00 31 Jan '25 0.332 71.01 0 21 Mar '25 0.315 75.79 2 -0.00 -0.02 -4.78
49 QQQ 503.17 430.00 31 Jan '25 0.355 80.36 0 21 Mar '25 0.337 84.66 1 -0.00 -0.02 -4.30
50 QQQ 503.17 445.00 17 Jan '25 0.330 64.83 0 21 Mar '25 0.310 71.34 0 -0.00 -0.02 -6.51
51 QQQ 503.17 450.00 17 Jan '25 0.318 60.23 11 21 Mar '25 0.298 67.07 6 -0.00 -0.02 -6.84
52 QQQ 503.17 500.00 27 Nov '24 0.235 8.43 1,173 17 Jan '25 0.214 18.92 3,793 -0.00 -0.02 -10.49
53 QQQ 503.17 500.00 26 Nov '24 0.235 7.99 1,316 17 Jan '25 0.214 18.92 3,793 -0.00 -0.02 -10.93
54 QQQ 503.17 425.00 31 Jan '25 0.367 85.08 0 21 Mar '25 0.345 89.18 1 -0.00 -0.02 -4.10
55 QQQ 503.17 500.00 25 Nov '24 0.238 7.45 3,150 17 Jan '25 0.214 18.92 3,793 -0.00 -0.02 -11.47
56 QQQ 503.17 440.00 17 Jan '25 0.342 69.61 7 21 Mar '25 0.315 75.79 2 -0.00 -0.03 -6.18
57 QQQ 503.17 435.00 17 Jan '25 0.355 74.23 7 21 Mar '25 0.327 80.17 2 -0.00 -0.03 -5.94
58 QQQ 503.17 490.00 29 Nov '24 0.261 16.82 345 17 Jan '25 0.232 25.75 1,438 -0.00 -0.03 -8.93
59 QQQ 503.17 420.00 31 Jan '25 0.380 89.84 0 21 Mar '25 0.351 93.82 1 -0.00 -0.03 -3.98
60 QQQ 503.17 415.00 31 Jan '25 0.392 94.61 0 21 Mar '25 0.360 98.42 0 -0.00 -0.03 -3.81
61 QQQ 503.17 495.00 27 Nov '24 0.254 12.13 87 17 Jan '25 0.222 22.15 491 -0.00 -0.03 -10.02
62 QQQ 503.17 430.00 17 Jan '25 0.369 79.02 4 21 Mar '25 0.337 84.66 1 -0.00 -0.03 -5.64
63 QQQ 503.17 495.00 26 Nov '24 0.255 11.71 318 17 Jan '25 0.222 22.15 491 -0.00 -0.03 -10.44
64 QQQ 503.17 405.00 31 Jan '25 0.418 104.23 0 21 Mar '25 0.385 107.63 0 -0.00 -0.03 -3.40
65 QQQ 503.17 495.00 25 Nov '24 0.257 11.34 734 17 Jan '25 0.222 22.15 491 -0.00 -0.03 -10.81
66 QQQ 503.17 410.00 31 Jan '25 0.405 99.41 0 21 Mar '25 0.370 103.05 0 -0.00 -0.04 -3.64
67 QQQ 503.17 425.00 17 Jan '25 0.383 83.78 1 21 Mar '25 0.345 89.18 1 -0.00 -0.04 -5.40
68 QQQ 503.17 485.00 29 Nov '24 0.282 21.18 13 17 Jan '25 0.241 29.53 359 -0.00 -0.04 -8.35
69 QQQ 503.17 490.00 26 Nov '24 0.276 15.86 14 17 Jan '25 0.232 25.75 1,438 -0.00 -0.04 -9.89
70 QQQ 503.17 420.00 17 Jan '25 0.397 88.61 1 21 Mar '25 0.351 93.82 1 -0.00 -0.05 -5.21
71 QQQ 503.17 490.00 25 Nov '24 0.281 15.59 207 17 Jan '25 0.232 25.75 1,438 -0.00 -0.05 -10.16
72 QQQ 503.17 415.00 17 Jan '25 0.411 93.42 0 21 Mar '25 0.360 98.42 0 -0.00 -0.05 -5.00
73 QQQ 503.17 405.00 17 Jan '25 0.440 103.12 0 21 Mar '25 0.385 107.63 0 -0.00 -0.06 -4.51
74 QQQ 503.17 410.00 17 Jan '25 0.426 98.28 20 21 Mar '25 0.370 103.05 0 -0.00 -0.06 -4.77
75 QQQ 503.17 480.00 29 Nov '24 0.309 25.84 2,025 17 Jan '25 0.251 33.45 22 -0.00 -0.06 -7.61
76 QQQ 503.17 485.00 27 Nov '24 0.300 20.64 20 17 Jan '25 0.241 29.53 359 -0.00 -0.06 -8.89
77 QQQ 503.17 485.00 26 Nov '24 0.302 20.32 11 17 Jan '25 0.241 29.53 359 -0.00 -0.06 -9.21
78 QQQ 503.17 490.00 27 Nov '24 0.293 17.01 71 17 Jan '25 0.232 25.75 1,438 -0.00 -0.06 -8.74
79 QQQ 503.17 485.00 25 Nov '24 0.309 20.05 7 17 Jan '25 0.241 29.53 359 -0.00 -0.07 -9.48
80 QQQ 503.17 475.00 29 Nov '24 0.337 30.52 52 17 Jan '25 0.261 37.61 1,807 -0.00 -0.08 -7.09
81 QQQ 503.17 480.00 27 Nov '24 0.328 25.28 0 17 Jan '25 0.251 33.45 22 -0.00 -0.08 -8.17
82 QQQ 503.17 480.00 26 Nov '24 0.330 25.00 0 17 Jan '25 0.251 33.45 22 -0.00 -0.08 -8.45
83 QQQ 503.17 480.00 25 Nov '24 0.341 24.81 169 17 Jan '25 0.251 33.45 22 -0.00 -0.09 -8.64
84 QQQ 503.17 470.00 29 Nov '24 0.369 35.40 1 17 Jan '25 0.273 41.72 41 -0.00 -0.10 -6.32
85 QQQ 503.17 475.00 27 Nov '24 0.359 30.11 0 17 Jan '25 0.261 37.61 1,807 -0.00 -0.10 -7.50
86 QQQ 503.17 475.00 26 Nov '24 0.364 29.83 0 17 Jan '25 0.261 37.61 1,807 -0.00 -0.10 -7.78
87 QQQ 503.17 465.00 29 Nov '24 0.399 40.31 12 17 Jan '25 0.283 46.04 26 -0.00 -0.12 -5.73
88 QQQ 503.17 475.00 25 Nov '24 0.381 29.74 2 17 Jan '25 0.261 37.61 1,807 -0.00 -0.12 -7.87
89 QQQ 503.17 500.00 22 Nov '24 0.339 6.91 16,545 17 Jan '25 0.214 18.92 3,793 -0.00 -0.12 -12.01
90 QQQ 503.17 470.00 27 Nov '24 0.401 35.15 0 17 Jan '25 0.273 41.72 41 -0.00 -0.13 -6.57
91 QQQ 503.17 470.00 26 Nov '24 0.403 34.74 0 17 Jan '25 0.273 41.72 41 -0.00 -0.13 -6.98
92 QQQ 503.17 460.00 29 Nov '24 0.433 45.24 3 17 Jan '25 0.294 50.44 18 -0.00 -0.14 -5.20
93 QQQ 503.17 495.00 22 Nov '24 0.364 10.58 3,720 17 Jan '25 0.222 22.15 491 -0.00 -0.14 -11.57
94 QQQ 503.17 470.00 25 Nov '24 0.425 34.68 230 17 Jan '25 0.273 41.72 41 -0.00 -0.15 -7.04
95 QQQ 503.17 455.00 29 Nov '24 0.468 50.20 0 17 Jan '25 0.305 54.89 1 -0.00 -0.16 -4.69
96 QQQ 503.17 460.00 25 Nov '24 0.460 44.64 8 17 Jan '25 0.294 50.44 18 -0.00 -0.17 -5.80
97 QQQ 503.17 450.00 29 Nov '24 0.502 55.15 0 17 Jan '25 0.318 59.44 11 -0.00 -0.18 -4.29
98 QQQ 503.17 465.00 25 Nov '24 0.471 39.65 0 17 Jan '25 0.283 46.04 26 -0.00 -0.19 -6.39
99 QQQ 503.17 490.00 22 Nov '24 0.424 15.13 256 17 Jan '25 0.232 25.75 1,438 -0.00 -0.19 -10.62
100 QQQ 503.17 445.00 29 Nov '24 0.539 60.13 13 17 Jan '25 0.330 64.05 0 -0.00 -0.21 -3.92
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.