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 June 27, 2019. You must subscribe 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 QQQ 186.50 18.6M 5 Jul '19 8 185.50 C 3.04 27 1.09 0.230 1.11%
2 QQQ 186.50 18.6M 5 Jul '19 8 186.00 C 2.71 474 1.18 0.227 1.20%
3 QQQ 186.50 18.6M 5 Jul '19 8 186.50 C 2.44 1,315 1.31 0.223 1.33%
4 QQQ 186.50 18.6M 5 Jul '19 8 187.00 C 2.16 2,423 1.16 0.219 1.44%
5 QQQ 186.50 18.6M 5 Jul '19 8 187.50 C 1.90 593 1.02 0.216 1.57%
6 QQQ 186.50 18.6M 12 Jul '19 15 185.50 C 3.70 28 1.45 0.212 1.48%
7 QQQ 186.50 18.6M 2 Aug '19 36 185.50 C 5.38 0 2.35 0.209 2.42%
8 QQQ 186.50 18.6M 12 Jul '19 15 186.00 C 3.38 139 1.54 0.208 1.57%
9 QQQ 186.50 18.6M 26 Jul '19 29 185.50 C 4.84 11 2.06 0.208 2.11%
10 QQQ 186.50 18.6M 2 Aug '19 36 186.00 C 5.08 15 2.46 0.207 2.52%
11 QQQ 186.50 18.6M 12 Jul '19 15 186.50 C 3.09 333 1.66 0.206 1.68%
12 QQQ 186.50 18.6M 26 Jul '19 29 186.00 C 4.55 85 2.17 0.205 2.23%
13 QQQ 186.50 18.6M 19 Jul '19 22 185.50 C 4.26 261 1.75 0.205 1.79%
14 QQQ 186.50 18.6M 2 Aug '19 36 186.50 C 4.78 17 2.56 0.204 2.63%
15 QQQ 186.50 18.6M 19 Jul '19 22 186.00 C 3.97 492 1.86 0.204 1.90%
16 QQQ 186.50 18.6M 26 Jul '19 29 186.50 C 4.25 49 2.28 0.203 2.33%
17 QQQ 186.50 18.6M 12 Jul '19 15 187.00 C 2.80 528 1.50 0.203 1.80%
18 QQQ 186.50 18.6M 16 Aug '19 50 186.00 C 5.82 457 2.85 0.202 2.94%
19 QQQ 186.50 18.6M 2 Aug '19 36 187.00 C 4.48 51 2.40 0.202 2.74%
20 QQQ 186.50 18.6M 19 Jul '19 22 186.50 C 3.67 1,415 1.97 0.201 2.01%
21 QQQ 186.50 18.6M 26 Jul '19 29 187.00 C 3.95 33 2.12 0.200 2.44%
22 QQQ 186.50 18.6M 20 Sep '19 85 186.00 C 7.49 110 3.75 0.200 3.90%
23 QQQ 186.50 18.6M 2 Aug '19 36 187.50 C 4.19 0 2.25 0.199 2.85%
24 QQQ 186.50 18.6M 12 Jul '19 15 187.50 C 2.53 148 1.36 0.199 1.92%
25 QQQ 186.50 18.6M 19 Jul '19 22 187.00 C 3.38 848 1.81 0.198 2.12%
26 QQQ 186.50 18.6M 16 Aug '19 50 187.00 C 5.24 629 2.81 0.198 3.17%
27 QQQ 186.50 18.6M 26 Jul '19 29 187.50 C 3.67 26 1.97 0.198 2.55%
28 QQQ 186.50 18.6M 20 Sep '19 85 187.00 C 6.88 20 3.69 0.196 4.11%
29 QQQ 186.50 18.6M 19 Jul '19 22 187.50 C 3.09 2,182 1.66 0.195 2.23%
30 QQQ 186.50 18.6M 30 Sep '19 95 186.00 C 7.71 2 3.87 0.194 4.03%
31 QQQ 186.50 18.6M 18 Oct '19 113 186.00 C 8.39 0 4.23 0.193 4.43%
32 QQQ 186.50 18.6M 30 Sep '19 95 187.00 C 7.12 1 3.82 0.191 4.25%
33 QQQ 186.50 18.6M 20 Dec '19 176 186.00 C 10.55 5 5.39 0.191 5.71%
34 QQQ 186.50 18.6M 18 Oct '19 113 187.00 C 7.80 22 4.18 0.190 4.64%
35 QQQ 186.50 18.6M 20 Dec '19 176 187.00 C 9.94 2 5.33 0.188 5.91%
36 QQQ 186.50 18.6M 31 Dec '19 187 186.00 C 10.68 3 5.46 0.187 5.79%
37 QQQ 186.50 18.6M 31 Dec '19 187 187.00 C 10.07 0 5.40 0.184 5.99%
38 QQQ 186.50 18.6M 17 Jan '20 204 186.00 C 11.08 0 5.67 0.184 6.03%
39 QQQ 186.50 18.6M 17 Jan '20 204 187.00 C 10.48 9 5.62 0.182 6.24%
40 QQQ 186.50 18.6M 20 Mar '20 267 186.00 C 12.80 0 6.60 0.181 7.08%
41 QQQ 186.50 18.6M 20 Mar '20 267 187.00 C 12.20 0 6.54 0.179 7.29%
42 QQQ 186.50 18.6M 31 Mar '20 278 186.00 C 12.93 0 6.66 0.178 7.16%
43 QQQ 186.50 18.6M 31 Mar '20 278 187.00 C 12.33 0 6.61 0.176 7.37%
44 QQQ 186.50 18.6M 19 Jun '20 358 186.00 C 14.88 4 7.71 0.173 8.38%
45 QQQ 186.50 18.6M 19 Jun '20 358 187.00 C 14.28 6 7.66 0.172 8.58%
46 QQQ 186.50 18.6M 15 Jan '21 568 187.00 C 17.51 0 9.39 0.148 10.66%
47 QQQ 186.50 18.6M 15 Jan '21 568 186.00 C 18.06 0 9.42 0.140 10.43%
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.