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

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from March 7, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 TQQQ 62.81 68.5M 16 Jan '26 680 85.00 P 30.75 1 13.63 0.803 26.70%
2 TQQQ 62.81 68.5M 16 Jan '26 680 80.00 P 25.95 10 13.95 0.795 23.77%
3 TQQQ 62.81 68.5M 16 Jan '26 680 90.00 P 33.40 1 9.89 0.780 21.12%
4 TQQQ 62.81 68.5M 22 Mar '24 15 70.00 P 5.70 1 -2.37 0.776 -2.61%
5 TQQQ 62.81 68.5M 16 Jan '26 680 75.00 P 23.35 0 17.77 0.774 28.28%
6 TQQQ 62.81 68.5M 16 Jan '26 680 65.00 P 16.80 0 23.26 0.754 31.75%
7 TQQQ 62.81 68.5M 16 Jan '26 680 70.00 P 20.00 0 20.39 0.736 29.92%
8 TQQQ 62.81 68.5M 28 Mar '24 21 75.00 P 10.00 0 -3.49 0.734 -4.15%
9 TQQQ 62.81 68.5M 28 Mar '24 21 71.00 P 6.75 0 -2.29 0.720 -2.57%
10 TQQQ 62.81 68.5M 17 Jan '25 316 80.00 P 21.80 0 7.34 0.668 11.24%
11 TQQQ 62.81 68.5M 17 Jan '25 316 75.00 P 18.90 0 10.68 0.652 15.28%
12 TQQQ 62.81 68.5M 17 Jan '25 316 90.00 P 29.75 0 4.08 0.616 7.74%
13 TQQQ 62.81 68.5M 15 Mar '24 8 69.00 P 6.00 7 -0.30 0.612 -0.33%
14 TQQQ 62.81 68.5M 17 Jan '25 316 85.00 P 25.90 0 5.91 0.609 10.05%
15 TQQQ 62.81 68.5M 19 Apr '24 43 68.00 P 7.25 70 3.28 0.589 3.71%
16 TQQQ 62.81 68.5M 17 Jan '25 316 65.00 P 12.90 12 17.05 0.575 21.46%
17 TQQQ 62.81 68.5M 17 Jan '25 316 70.00 P 15.45 16 13.15 0.573 17.44%
18 TQQQ 62.81 68.5M 28 Mar '24 21 70.00 P 5.90 20 -2.05 0.563 -2.27%
19 TQQQ 62.81 68.5M 20 Sep '24 197 75.00 P 15.90 0 5.91 0.563 7.91%
20 TQQQ 62.81 68.5M 22 Mar '24 15 62.50 P 2.58 334 4.11 0.556 4.80%
21 TQQQ 62.81 68.5M 22 Mar '24 15 62.00 P 2.35 207 3.74 0.551 5.23%
22 TQQQ 62.81 68.5M 20 Sep '24 197 90.00 P 27.00 0 -0.30 0.545 -0.53%
23 TQQQ 62.81 68.5M 20 Sep '24 197 80.00 P 20.25 0 4.87 0.545 7.19%
24 TQQQ 62.81 68.5M 15 Mar '24 8 62.00 P 1.60 1,862 2.55 0.543 3.94%
25 TQQQ 62.81 68.5M 22 Mar '24 15 63.00 P 2.83 472 4.20 0.540 4.40%
26 TQQQ 62.81 68.5M 22 Mar '24 15 64.00 P 3.35 54 3.44 0.540 3.63%
27 TQQQ 62.81 68.5M 20 Sep '24 197 85.00 P 22.50 0 0.49 0.538 0.77%
28 TQQQ 62.81 68.5M 12 Apr '24 36 65.00 P 4.80 22 4.16 0.536 4.50%
29 TQQQ 62.81 68.5M 20 Sep '24 197 65.00 P 10.40 8 13.07 0.536 15.66%
30 TQQQ 62.81 68.5M 28 Mar '24 21 62.50 P 2.93 335 4.66 0.535 5.41%
31 TQQQ 62.81 68.5M 15 Mar '24 8 63.00 P 2.05 1,076 2.96 0.534 3.06%
32 TQQQ 62.81 68.5M 15 Mar '24 8 62.50 P 1.81 1,166 2.88 0.533 3.48%
33 TQQQ 62.81 68.5M 20 Sep '24 197 70.00 P 13.35 3 9.81 0.533 12.45%
34 TQQQ 62.81 68.5M 15 Mar '24 8 70.00 P 6.00 7 -1.89 0.532 -2.09%
35 TQQQ 62.81 68.5M 5 Apr '24 29 65.00 P 4.15 0 3.12 0.528 3.34%
36 TQQQ 62.81 68.5M 28 Mar '24 21 62.00 P 2.70 263 4.30 0.527 5.84%
37 TQQQ 62.81 68.5M 22 Mar '24 15 65.00 P 2.92 12 1.16 0.524 1.22%
38 TQQQ 62.81 68.5M 28 Mar '24 21 64.00 P 3.70 6 4.00 0.524 4.25%
39 TQQQ 62.81 68.5M 15 Mar '24 8 64.00 P 2.59 427 2.23 0.523 2.32%
40 TQQQ 62.81 68.5M 28 Mar '24 21 63.50 P 3.40 2 4.31 0.521 4.56%
41 TQQQ 62.81 68.5M 15 Mar '24 8 65.00 P 3.20 252 1.61 0.521 1.69%
42 TQQQ 62.81 68.5M 12 Apr '24 36 62.50 P 3.75 6 5.97 0.519 6.87%
43 TQQQ 62.81 68.5M 28 Mar '24 21 63.00 P 3.15 130 4.71 0.517 4.96%
44 TQQQ 62.81 68.5M 5 Apr '24 29 62.00 P 3.10 65 4.94 0.514 6.55%
45 TQQQ 62.81 68.5M 5 Apr '24 29 62.50 P 3.35 25 5.33 0.511 6.16%
46 TQQQ 62.81 68.5M 12 Apr '24 36 62.00 P 3.50 60 5.57 0.510 7.27%
47 TQQQ 62.81 68.5M 21 Jun '24 106 65.00 P 7.85 470 9.01 0.509 10.30%
48 TQQQ 62.81 68.5M 12 Apr '24 36 63.50 P 4.25 0 5.67 0.508 6.08%
49 TQQQ 62.81 68.5M 12 Apr '24 36 63.00 P 3.95 13 5.99 0.508 6.39%
50 TQQQ 62.81 68.5M 5 Apr '24 29 63.00 P 3.60 160 5.43 0.507 5.76%
51 TQQQ 62.81 68.5M 15 Mar '24 8 66.00 P 3.90 484 1.13 0.506 1.21%
52 TQQQ 62.81 68.5M 19 Apr '24 43 63.00 P 4.35 91 6.62 0.506 7.12%
53 TQQQ 62.81 68.5M 19 Apr '24 43 62.00 P 3.85 218 6.13 0.506 7.90%
54 TQQQ 62.81 68.5M 5 Apr '24 29 63.50 P 3.85 0 5.03 0.505 5.36%
55 TQQQ 62.81 68.5M 28 Mar '24 21 64.50 P 2.89 0 1.91 0.502 2.00%
56 TQQQ 62.81 68.5M 15 Mar '24 8 67.00 P 4.65 122 0.73 0.502 0.79%
57 TQQQ 62.81 68.5M 12 Apr '24 36 64.00 P 4.50 1 5.27 0.500 5.68%
58 TQQQ 62.81 68.5M 19 Apr '24 43 67.00 P 5.60 1 2.24 0.500 2.46%
59 TQQQ 62.81 68.5M 19 Apr '24 43 65.00 P 5.40 21 5.11 0.497 5.59%
60 TQQQ 62.81 68.5M 21 Jun '24 106 70.00 P 10.65 66 5.51 0.497 6.63%
61 TQQQ 62.81 68.5M 5 Apr '24 29 66.00 P 5.10 0 3.04 0.497 3.31%
62 TQQQ 62.81 68.5M 28 Mar '24 21 65.00 P 2.93 4 1.18 0.497 1.24%
63 TQQQ 62.81 68.5M 5 Apr '24 29 64.50 P 4.40 1 4.31 0.497 4.64%
64 TQQQ 62.81 68.5M 19 Apr '24 43 64.00 P 4.85 65 5.83 0.497 6.31%
65 TQQQ 62.81 68.5M 5 Apr '24 29 64.00 P 4.10 0 4.63 0.496 4.96%
66 TQQQ 62.81 68.5M 28 Mar '24 21 68.00 P 4.70 11 -0.78 0.495 -0.84%
67 TQQQ 62.81 68.5M 28 Mar '24 21 67.00 P 4.55 0 0.57 0.495 0.62%
68 TQQQ 62.81 68.5M 21 Jun '24 106 75.00 P 14.00 224 2.88 0.490 3.71%
69 TQQQ 62.81 68.5M 21 Jun '24 106 80.00 P 16.85 0 -0.54 0.490 -0.74%
70 TQQQ 62.81 68.5M 12 Apr '24 36 68.00 P 5.90 4 1.13 0.490 1.25%
71 TQQQ 62.81 68.5M 21 Jun '24 106 85.00 P 21.05 1 -1.81 0.484 -2.73%
72 TQQQ 62.81 68.5M 15 Mar '24 8 68.00 P 5.45 28 0.41 0.482 0.45%
73 TQQQ 62.81 68.5M 8 Mar '24 1 69.00 P 4.10 604 -3.33 0.482 -3.56%
74 TQQQ 62.81 68.5M 8 Mar '24 1 70.00 P 5.10 5 -3.33 0.482 -3.62%
75 TQQQ 62.81 68.5M 8 Mar '24 1 71.00 P 6.05 17 -3.41 0.482 -3.77%
76 TQQQ 62.81 68.5M 8 Mar '24 1 66.00 P 2.25 45 -1.50 0.482 -1.55%
77 TQQQ 62.81 68.5M 8 Mar '24 1 72.00 P 7.05 0 -3.41 0.482 -3.84%
78 TQQQ 62.81 68.5M 15 Mar '24 8 75.00 P 9.75 0 -3.88 0.482 -4.60%
79 TQQQ 62.81 68.5M 8 Mar '24 1 68.00 P 3.10 307 -3.33 0.482 -3.50%
80 TQQQ 62.81 68.5M 8 Mar '24 1 65.00 P 2.35 310 0.25 0.482 0.26%
81 TQQQ 62.81 68.5M 8 Mar '24 1 64.00 P 1.61 1,166 0.67 0.482 0.69%
82 TQQQ 62.81 68.5M 8 Mar '24 1 63.00 P 1.01 3,214 1.31 0.482 1.33%
83 TQQQ 62.81 68.5M 8 Mar '24 1 62.50 P 0.77 2,963 1.23 0.482 1.74%
84 TQQQ 62.81 68.5M 8 Mar '24 1 67.00 P 2.17 40 -3.22 0.482 -3.33%
85 TQQQ 62.81 68.5M 8 Mar '24 1 62.00 P 0.56 3,957 0.89 0.482 2.20%
86 TQQQ 62.81 68.5M 5 Apr '24 29 70.00 P 6.30 0 -1.42 0.481 -1.57%
87 TQQQ 62.81 68.5M 22 Mar '24 15 66.00 P 3.55 57 0.57 0.479 0.61%
88 TQQQ 62.81 68.5M 19 Apr '24 43 66.00 P 4.85 1 2.64 0.473 2.86%
89 TQQQ 62.81 68.5M 19 Apr '24 43 70.00 P 7.50 0 0.49 0.463 0.56%
90 TQQQ 62.81 68.5M 22 Mar '24 15 68.00 P 4.05 0 -1.81 0.459 -1.94%
91 TQQQ 62.81 68.5M 22 Mar '24 15 67.00 P 3.45 0 -1.18 0.458 -1.25%
92 TQQQ 62.81 68.5M 19 Apr '24 43 69.00 P 6.95 1 1.21 0.454 1.36%
93 TQQQ 62.81 68.5M 5 Apr '24 29 67.00 P 4.50 10 0.49 0.451 0.53%
94 TQQQ 62.81 68.5M 19 Apr '24 43 75.00 P 10.50 1 -2.69 0.450 -3.23%
95 TQQQ 62.81 68.5M 5 Apr '24 29 68.00 P 5.95 0 1.21 0.448 1.34%
96 TQQQ 62.81 68.5M 15 Mar '24 8 72.00 P 7.15 0 -3.25 0.391 -3.67%
97 TQQQ 62.81 68.5M 12 Apr '24 36 70.00 P 6.55 5 -1.02 0.312 -1.14%
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.