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 QQQ 445.45 41.0M 15 Nov '24 253 445.00 C 36.18 15 8.02 0.207 8.73%
2 QQQ 445.45 41.0M 20 Sep '24 197 444.78 C 30.61 0 6.72 0.207 7.22%
3 QQQ 445.45 41.0M 20 Sep '24 197 445.00 C 30.48 17 6.74 0.207 7.24%
4 QQQ 445.45 41.0M 20 Dec '24 288 444.78 C 39.63 88 8.75 0.205 9.60%
5 QQQ 445.45 41.0M 20 Dec '24 288 445.00 C 39.50 1 8.77 0.205 9.62%
6 QQQ 445.45 41.0M 18 Oct '24 225 445.00 C 32.96 89 7.30 0.204 7.88%
7 QQQ 445.45 41.0M 30 Sep '24 207 444.78 C 31.06 3 6.82 0.203 7.33%
8 QQQ 445.45 41.0M 21 Jun '24 106 445.00 C 20.40 305 4.48 0.202 4.69%
9 QQQ 445.45 41.0M 21 Jun '24 106 444.78 C 20.53 1,634 4.46 0.202 4.67%
10 QQQ 445.45 41.0M 19 Jul '24 134 445.00 C 23.30 378 5.13 0.201 5.41%
11 QQQ 445.45 41.0M 31 Dec '24 299 445.00 C 39.81 26 8.84 0.199 9.70%
12 QQQ 445.45 41.0M 28 Jun '24 113 444.78 C 21.01 12 4.57 0.199 4.79%
13 QQQ 445.45 41.0M 31 Dec '24 299 446.00 C 39.21 0 8.80 0.199 9.79%
14 QQQ 445.45 41.0M 31 Dec '24 299 447.00 C 38.62 0 8.67 0.198 9.87%
15 QQQ 445.45 41.0M 17 Jan '25 316 444.78 C 41.45 67 9.15 0.197 10.09%
16 QQQ 445.45 41.0M 17 May '24 71 444.78 C 15.91 30 3.42 0.195 3.55%
17 QQQ 445.45 41.0M 17 May '24 71 445.00 C 15.79 233 3.44 0.194 3.57%
18 QQQ 445.45 41.0M 19 Apr '24 43 444.78 C 11.52 391 2.44 0.181 2.50%
19 QQQ 445.45 41.0M 19 Apr '24 43 445.00 C 11.40 4,442 2.46 0.181 2.52%
20 QQQ 445.45 41.0M 19 Apr '24 43 446.00 C 10.85 639 2.44 0.180 2.62%
21 QQQ 445.45 41.0M 12 Apr '24 36 445.00 C 10.25 494 2.20 0.178 2.25%
22 QQQ 445.45 41.0M 12 Apr '24 36 446.00 C 9.71 243 2.18 0.177 2.35%
23 QQQ 445.45 41.0M 12 Apr '24 36 447.00 C 9.18 53 2.06 0.177 2.46%
24 QQQ 445.45 41.0M 5 Apr '24 29 445.00 C 9.01 742 1.92 0.175 1.96%
25 QQQ 445.45 41.0M 22 Mar '24 15 445.00 C 6.48 1,139 1.35 0.174 1.37%
26 QQQ 445.45 41.0M 15 Mar '24 8 445.00 C 4.78 5,876 0.97 0.174 0.98%
27 QQQ 445.45 41.0M 5 Apr '24 29 446.00 C 8.47 1,487 1.90 0.174 2.06%
28 QQQ 445.45 41.0M 15 Mar '24 8 444.78 C 4.89 967 0.95 0.174 0.96%
29 QQQ 445.45 41.0M 28 Mar '24 21 444.78 C 7.73 7 1.58 0.173 1.61%
30 QQQ 445.45 41.0M 28 Mar '24 21 445.00 C 7.61 1,078 1.61 0.173 1.64%
31 QQQ 445.45 41.0M 15 Mar '24 8 446.00 C 4.27 4,997 0.96 0.173 1.09%
32 QQQ 445.45 41.0M 22 Mar '24 15 446.00 C 5.96 728 1.34 0.173 1.48%
33 QQQ 445.45 41.0M 5 Apr '24 29 447.00 C 7.96 244 1.79 0.173 2.17%
34 QQQ 445.45 41.0M 15 Mar '24 8 447.00 C 3.81 3,905 0.86 0.173 1.21%
35 QQQ 445.45 41.0M 22 Mar '24 15 447.00 C 5.48 957 1.23 0.173 1.60%
36 QQQ 445.45 41.0M 28 Mar '24 21 446.00 C 7.08 556 1.59 0.172 1.74%
37 QQQ 445.45 41.0M 14 Mar '24 7 445.00 C 4.41 1,766 0.89 0.171 0.90%
38 QQQ 445.45 41.0M 14 Mar '24 7 446.00 C 3.91 1,538 0.88 0.170 1.01%
39 QQQ 445.45 41.0M 14 Mar '24 7 447.00 C 3.44 1,210 0.77 0.170 1.13%
40 QQQ 445.45 41.0M 20 Mar '24 13 445.00 C 5.89 117 1.22 0.169 1.24%
41 QQQ 445.45 41.0M 20 Jun '25 470 444.78 C 52.32 22 11.60 0.167 13.14%
42 QQQ 445.45 41.0M 13 Mar '24 6 447.00 C 2.97 503 0.67 0.163 1.02%
43 QQQ 445.45 41.0M 13 Mar '24 6 445.00 C 3.91 1,277 0.78 0.163 0.78%
44 QQQ 445.45 41.0M 13 Mar '24 6 446.00 C 3.42 1,285 0.77 0.163 0.90%
45 QQQ 445.45 41.0M 18 Dec '26 1016 444.78 C 82.24 4 18.31 0.161 22.46%
46 QQQ 445.45 41.0M 18 Jun '26 833 444.78 C 73.05 0 16.25 0.161 19.44%
47 QQQ 445.45 41.0M 16 Jan '26 680 444.78 C 64.62 28 14.36 0.161 16.79%
48 QQQ 445.45 41.0M 19 Dec '25 652 444.78 C 63.86 5 14.19 0.161 16.56%
49 QQQ 445.45 41.0M 8 Mar '24 1 447.00 C 1.19 23,952 0.27 0.161 0.62%
50 QQQ 445.45 41.0M 8 Mar '24 1 446.00 C 1.54 37,674 0.35 0.161 0.47%
51 QQQ 445.45 41.0M 8 Mar '24 1 445.00 C 1.98 38,724 0.34 0.161 0.35%
52 QQQ 445.45 41.0M 7 Mar '24 0 447.00 C 0.07 84,776 0.02 0.161 0.36%
53 QQQ 445.45 41.0M 7 Mar '24 0 446.00 C 0.13 115,300 0.03 0.161 0.15%
54 QQQ 445.45 41.0M 7 Mar '24 0 445.00 C 0.36 122,629 -0.02 0.161 -0.02%
55 QQQ 445.45 41.0M 19 Mar '24 12 445.00 C 5.34 77 1.10 0.159 1.11%
56 QQQ 445.45 41.0M 19 Mar '24 12 446.00 C 4.84 31 1.09 0.159 1.22%
57 QQQ 445.45 41.0M 12 Mar '24 5 447.00 C 2.58 1,718 0.58 0.159 0.93%
58 QQQ 445.45 41.0M 19 Mar '24 12 447.00 C 4.38 94 0.98 0.159 1.34%
59 QQQ 445.45 41.0M 12 Mar '24 5 446.00 C 3.02 2,952 0.68 0.159 0.81%
60 QQQ 445.45 41.0M 12 Mar '24 5 445.00 C 3.50 2,395 0.68 0.158 0.69%
61 QQQ 445.45 41.0M 18 Mar '24 11 445.00 C 5.00 391 1.02 0.155 1.03%
62 QQQ 445.45 41.0M 18 Mar '24 11 446.00 C 4.50 1,069 1.01 0.155 1.15%
63 QQQ 445.45 41.0M 18 Mar '24 11 447.00 C 4.03 213 0.90 0.155 1.26%
64 QQQ 445.45 41.0M 11 Mar '24 4 447.00 C 1.74 3,314 0.39 0.132 0.74%
65 QQQ 445.45 41.0M 11 Mar '24 4 446.00 C 2.14 6,293 0.48 0.130 0.61%
66 QQQ 445.45 41.0M 11 Mar '24 4 445.00 C 2.60 6,134 0.48 0.128 0.49%
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.