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 11, 2020. 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 234.02 70.9M 19 Jun '20 8 233.50 C 5.71 143 2.22 0.398 2.27%
2 QQQ 234.02 70.9M 19 Jun '20 8 234.00 C 5.42 730 2.31 0.395 2.36%
3 QQQ 234.02 70.9M 19 Jun '20 8 234.50 C 5.14 685 2.20 0.391 2.46%
4 QQQ 234.02 70.9M 19 Jun '20 8 235.00 C 4.86 3,788 2.08 0.388 2.55%
5 QQQ 234.02 70.9M 26 Jun '20 15 234.00 C 6.73 73 2.87 0.360 2.95%
6 QQQ 234.02 70.9M 26 Jun '20 15 235.00 C 6.17 349 2.64 0.351 3.14%
7 QQQ 234.02 70.9M 2 Jul '20 21 234.00 C 7.65 58 3.26 0.345 3.37%
8 QQQ 234.02 70.9M 2 Jul '20 21 235.00 C 7.11 20 3.04 0.341 3.57%
9 QQQ 234.02 70.9M 30 Jun '20 19 234.00 C 7.26 180 3.09 0.341 3.19%
10 QQQ 234.02 70.9M 30 Jun '20 19 235.00 C 6.70 453 2.86 0.337 3.38%
11 QQQ 234.02 70.9M 12 Jun '20 1 235.00 C 1.85 6,226 0.79 0.330 1.22%
12 QQQ 234.02 70.9M 12 Jun '20 1 234.00 C 2.32 2,375 0.98 0.330 0.99%
13 QQQ 234.02 70.9M 10 Jul '20 29 234.00 C 8.64 153 3.68 0.330 3.82%
14 QQQ 234.02 70.9M 10 Jul '20 29 235.00 C 8.09 49 3.46 0.327 4.01%
15 QQQ 234.02 70.9M 17 Jul '20 36 234.00 C 9.48 527 4.04 0.325 4.21%
16 QQQ 234.02 70.9M 24 Jul '20 43 234.00 C 10.30 12 4.39 0.325 4.60%
17 QQQ 234.02 70.9M 17 Jul '20 36 235.00 C 8.91 3,723 3.81 0.321 4.39%
18 QQQ 234.02 70.9M 24 Jul '20 43 235.00 C 9.73 18 4.16 0.321 4.78%
19 QQQ 234.02 70.9M 21 Aug '20 71 234.00 C 13.06 59 5.57 0.319 5.90%
20 QQQ 234.02 70.9M 21 Aug '20 71 235.00 C 12.47 284 5.33 0.316 6.07%
21 QQQ 234.02 70.9M 18 Sep '20 99 234.00 C 15.25 89 6.51 0.315 6.96%
22 QQQ 234.02 70.9M 18 Sep '20 99 235.00 C 14.69 441 6.28 0.313 7.14%
23 QQQ 234.02 70.9M 20 Nov '20 162 234.00 C 19.17 0 8.18 0.310 8.91%
24 QQQ 234.02 70.9M 20 Nov '20 162 235.00 C 18.59 8 7.94 0.308 9.08%
25 QQQ 234.02 70.9M 30 Sep '20 111 234.00 C 15.75 1 6.72 0.308 7.21%
26 QQQ 234.02 70.9M 16 Oct '20 127 234.00 C 16.75 18 7.15 0.306 7.70%
27 QQQ 234.02 70.9M 30 Sep '20 111 235.00 C 15.17 16 6.48 0.305 7.38%
28 QQQ 234.02 70.9M 18 Dec '20 190 234.00 C 20.38 11 8.70 0.305 9.53%
29 QQQ 234.02 70.9M 16 Oct '20 127 235.00 C 16.16 19 6.91 0.303 7.87%
30 QQQ 234.02 70.9M 18 Dec '20 190 235.00 C 19.80 3,813 8.46 0.303 9.70%
31 QQQ 234.02 70.9M 31 Dec '20 203 234.00 C 20.72 0 8.85 0.300 9.70%
32 QQQ 234.02 70.9M 31 Dec '20 203 235.00 C 20.14 2 8.61 0.298 9.87%
33 QQQ 234.02 70.9M 15 Jan '21 218 234.00 C 21.27 2 9.08 0.297 9.99%
34 QQQ 234.02 70.9M 15 Jan '21 218 235.00 C 20.70 83 8.85 0.295 10.16%
35 QQQ 234.02 70.9M 19 Mar '21 281 234.00 C 23.50 0 10.03 0.289 11.15%
36 QQQ 234.02 70.9M 19 Mar '21 281 235.00 C 22.93 8 9.80 0.288 11.33%
37 QQQ 234.02 70.9M 31 Mar '21 293 234.00 C 23.67 0 10.11 0.286 11.24%
38 QQQ 234.02 70.9M 31 Mar '21 293 235.00 C 23.11 12 9.88 0.285 11.42%
39 QQQ 234.02 70.9M 18 Jun '21 372 234.00 C 25.74 15 10.99 0.280 12.35%
40 QQQ 234.02 70.9M 18 Jun '21 372 235.00 C 25.20 20 10.77 0.277 12.54%
41 QQQ 234.02 70.9M 17 Sep '21 463 235.00 C 25.49 8 10.89 0.268 12.69%
42 QQQ 234.02 70.9M 21 Jan '22 589 235.00 C 27.88 5 11.91 0.257 14.00%
43 QQQ 234.02 70.9M 17 Jun '22 736 235.00 C 30.50 4 13.03 0.251 15.47%
44 QQQ 234.02 70.9M 17 Dec '21 554 235.00 C 27.00 0 11.54 0.248 13.52%
45 QQQ 234.02 70.9M 16 Dec '22 918 235.00 C 35.00 2 14.96 0.245 18.08%
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.