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 1, 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 174.39 30.4M 1 Mar '19 0 173.50 C 0.91 30,732 0.01 0.224 0.01%
2 QQQ 174.39 30.4M 1 Mar '19 0 174.00 C 0.44 16,815 0.03 0.224 0.03%
3 QQQ 174.39 30.4M 1 Mar '19 0 174.50 C 0.07 11,846 0.04 0.224 0.10%
4 QQQ 174.39 30.4M 1 Mar '19 0 175.00 C  0 8,171 0.00 0.224 0.35%
5 QQQ 174.39 30.4M 20 Sep '19 203 174.00 C 9.57 2 5.26 0.169 5.57%
6 QQQ 174.39 30.4M 20 Sep '19 203 175.00 C 8.96 17 5.14 0.167 5.78%
7 QQQ 174.39 30.4M 21 Jun '19 112 174.00 C 6.77 88 3.66 0.167 3.81%
8 QQQ 174.39 30.4M 30 Sep '19 213 174.00 C 9.65 0 5.31 0.166 5.62%
9 QQQ 174.39 30.4M 31 Dec '19 305 174.00 C 11.94 0 6.62 0.165 7.11%
10 QQQ 174.39 30.4M 30 Sep '19 213 175.00 C 9.08 1 5.21 0.164 5.86%
11 QQQ 174.39 30.4M 28 Jun '19 119 174.00 C 6.89 1 3.73 0.164 3.88%
12 QQQ 174.39 30.4M 21 Jun '19 112 175.00 C 6.15 1,778 3.53 0.163 4.02%
13 QQQ 174.39 30.4M 17 Jan '20 322 175.00 C 11.68 12 6.70 0.163 7.55%
14 QQQ 174.39 30.4M 31 Dec '19 305 175.00 C 11.36 7 6.51 0.163 7.34%
15 QQQ 174.39 30.4M 17 May '19 77 174.00 C 5.44 167 2.90 0.162 2.99%
16 QQQ 174.39 30.4M 17 Jan '20 322 174.00 C 12.29 122 6.82 0.162 7.34%
17 QQQ 174.39 30.4M 28 Jun '19 119 175.00 C 6.28 82 3.60 0.161 4.10%
18 QQQ 174.39 30.4M 19 Jun '20 476 175.00 C 14.88 3 8.53 0.158 9.71%
19 QQQ 174.39 30.4M 17 May '19 77 175.00 C 4.82 1,566 2.76 0.158 3.20%
20 QQQ 174.39 30.4M 12 Apr '19 42 173.50 C 4.05 15 1.81 0.152 1.86%
21 QQQ 174.39 30.4M 18 Apr '19 48 174.00 C 4.04 1,514 2.09 0.152 2.14%
22 QQQ 174.39 30.4M 12 Apr '19 42 174.00 C 3.73 776 1.92 0.150 1.96%
23 QQQ 174.39 30.4M 5 Apr '19 35 173.50 C 3.66 185 1.59 0.149 1.62%
24 QQQ 174.39 30.4M 18 Apr '19 48 175.00 C 3.43 6,664 1.97 0.147 2.36%
25 QQQ 174.39 30.4M 5 Apr '19 35 174.00 C 3.35 306 1.70 0.146 1.73%
26 QQQ 174.39 30.4M 15 Mar '19 14 173.50 C 2.43 683 0.88 0.145 0.90%
27 QQQ 174.39 30.4M 5 Apr '19 35 174.50 C 3.05 91 1.75 0.144 1.84%
28 QQQ 174.39 30.4M 29 Mar '19 28 174.00 C 2.94 820 1.46 0.142 1.49%
29 QQQ 174.39 30.4M 5 Apr '19 35 175.00 C 2.75 258 1.58 0.141 1.96%
30 QQQ 174.39 30.4M 22 Mar '19 21 173.50 C 2.81 98 1.10 0.141 1.12%
31 QQQ 174.39 30.4M 15 Mar '19 14 174.00 C 2.10 4,065 0.98 0.140 0.99%
32 QQQ 174.39 30.4M 22 Mar '19 21 174.00 C 2.49 368 1.20 0.138 1.22%
33 QQQ 174.39 30.4M 29 Mar '19 28 175.00 C 2.35 722 1.35 0.137 1.72%
34 QQQ 174.39 30.4M 15 Mar '19 14 174.50 C 1.80 2,140 1.03 0.137 1.11%
35 QQQ 174.39 30.4M 8 Mar '19 7 173.50 C 1.77 1,580 0.50 0.135 0.51%
36 QQQ 174.39 30.4M 22 Mar '19 21 174.50 C 2.18 38 1.25 0.135 1.33%
37 QQQ 174.39 30.4M 15 Mar '19 14 175.00 C 1.52 14,334 0.87 0.133 1.23%
38 QQQ 174.39 30.4M 22 Mar '19 21 175.00 C 1.90 342 1.09 0.132 1.46%
39 QQQ 174.39 30.4M 8 Mar '19 7 174.00 C 1.44 7,914 0.60 0.129 0.61%
40 QQQ 174.39 30.4M 8 Mar '19 7 174.50 C 1.14 2,480 0.65 0.125 0.72%
41 QQQ 174.39 30.4M 15 Jan '21 686 175.00 C 18.79 0 10.77 0.122 12.47%
42 QQQ 174.39 30.4M 15 Jan '21 686 174.00 C 19.33 0 10.86 0.122 12.21%
43 QQQ 174.39 30.4M 8 Mar '19 7 175.00 C 0.88 7,674 0.50 0.121 0.86%
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.