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 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 195.22 86.1M 13 Mar '20 2 262.50 C  0 0 0.00 1.353 34.46%
2 QQQ 195.22 86.1M 13 Mar '20 2 260.00 C  0 0 0.00 1.313 33.18%
3 QQQ 195.22 86.1M 13 Mar '20 2 259.00 C  0 0 0.00 1.297 32.67%
4 QQQ 195.22 86.1M 13 Mar '20 2 257.50 C  0 0 0.00 1.273 31.90%
5 QQQ 195.22 86.1M 13 Mar '20 2 256.00 C  0 0 0.00 1.249 31.13%
6 QQQ 195.22 86.1M 13 Mar '20 2 253.00 C  0 0 0.00 1.200 29.60%
7 QQQ 195.22 86.1M 13 Mar '20 2 252.50 C  0 0 0.00 1.192 29.34%
8 QQQ 195.22 86.1M 13 Mar '20 2 252.00 C  0 0 0.00 1.183 29.09%
9 QQQ 195.22 86.1M 13 Mar '20 2 249.00 C  0 0 0.00 1.134 27.55%
10 QQQ 195.22 86.1M 13 Mar '20 2 247.50 C  0 0 0.00 1.109 26.78%
11 QQQ 195.22 86.1M 13 Mar '20 2 245.00 C  0 0 0.00 1.066 25.50%
12 QQQ 195.22 86.1M 13 Mar '20 2 244.00 C  0 0 0.00 1.049 24.99%
13 QQQ 195.22 86.1M 13 Mar '20 2 243.00 C  0 0 0.00 1.031 24.47%
14 QQQ 195.22 86.1M 13 Mar '20 2 242.50 C  0 0 0.00 1.022 24.22%
15 QQQ 195.22 86.1M 13 Mar '20 2 242.00 C  0 0 0.00 1.013 23.96%
16 QQQ 195.22 86.1M 13 Mar '20 2 239.00 C  0 0 0.00 0.960 22.43%
17 QQQ 195.22 86.1M 13 Mar '20 2 238.00 C  0 0 0.00 0.943 21.91%
18 QQQ 195.22 86.1M 13 Mar '20 2 237.00 C  0 3 0.00 0.925 21.40%
19 QQQ 195.22 86.1M 13 Mar '20 2 236.00 C  0 0 0.00 0.907 20.89%
20 QQQ 195.22 86.1M 13 Mar '20 2 235.00 C  0 0 0.00 0.888 20.38%
21 QQQ 195.22 86.1M 13 Mar '20 2 234.00 C  0 0 0.00 0.870 19.86%
22 QQQ 195.22 86.1M 13 Mar '20 2 233.00 C  0 0 0.00 0.852 19.35%
23 QQQ 195.22 86.1M 13 Mar '20 2 232.00 C  0 0 0.00 0.834 18.84%
24 QQQ 195.22 86.1M 20 Mar '20 9 290.00 C  0 0 0.00 0.827 48.55%
25 QQQ 195.22 86.1M 13 Mar '20 2 229.00 C  0 10 0.00 0.777 17.30%
26 QQQ 195.22 86.1M 13 Mar '20 2 194.00 C 4.97 1,017 1.92 0.772 1.97%
27 QQQ 195.22 86.1M 13 Mar '20 2 195.00 C 4.43 4,689 2.16 0.771 2.21%
28 QQQ 195.22 86.1M 20 Mar '20 9 280.00 C  0 0 0.00 0.761 43.43%
29 QQQ 195.22 86.1M 13 Mar '20 2 228.00 C  0 5 0.00 0.758 16.79%
30 QQQ 195.22 86.1M 13 Mar '20 2 196.00 C 3.88 3,070 1.99 0.756 2.44%
31 QQQ 195.22 86.1M 13 Mar '20 2 227.50 C  0 1 0.00 0.748 16.54%
32 QQQ 195.22 86.1M 13 Mar '20 2 197.00 C 3.39 5,146 1.74 0.745 2.70%
33 QQQ 195.22 86.1M 13 Mar '20 2 197.50 C 3.12 3,007 1.60 0.742 2.81%
34 QQQ 195.22 86.1M 13 Mar '20 2 227.00 C  0 60 0.00 0.738 16.28%
35 QQQ 195.22 86.1M 13 Mar '20 2 198.00 C 2.92 3,927 1.50 0.731 2.96%
36 QQQ 195.22 86.1M 20 Mar '20 9 275.00 C  0 0 0.00 0.727 40.87%
37 QQQ 195.22 86.1M 13 Mar '20 2 198.50 C 2.70 574 1.38 0.726 3.11%
38 QQQ 195.22 86.1M 13 Mar '20 2 199.00 C 2.51 2,540 1.29 0.723 3.26%
39 QQQ 195.22 86.1M 13 Mar '20 2 226.00 C  0 704 0.00 0.719 15.77%
40 QQQ 195.22 86.1M 13 Mar '20 2 199.50 C 2.28 837 1.17 0.716 3.40%
41 QQQ 195.22 86.1M 13 Mar '20 2 200.00 C 2.08 13,854 1.07 0.702 3.55%
42 QQQ 195.22 86.1M 13 Mar '20 2 225.00 C  0 3,071 0.00 0.699 15.25%
43 QQQ 195.22 86.1M 13 Mar '20 2 201.00 C 1.80 3,079 0.92 0.695 3.92%
44 QQQ 195.22 86.1M 20 Mar '20 9 270.00 C  0 0 0.00 0.692 38.31%
45 QQQ 195.22 86.1M 13 Mar '20 2 202.00 C 1.49 1,374 0.76 0.690 4.27%
46 QQQ 195.22 86.1M 13 Mar '20 2 202.50 C 1.35 1,634 0.69 0.682 4.45%
47 QQQ 195.22 86.1M 13 Mar '20 2 203.00 C 1.22 4,962 0.62 0.675 4.64%
48 QQQ 195.22 86.1M 13 Mar '20 2 204.00 C 0.99 2,779 0.51 0.668 5.03%
49 QQQ 195.22 86.1M 13 Mar '20 2 205.00 C 0.80 4,521 0.41 0.662 5.44%
50 QQQ 195.22 86.1M 13 Mar '20 2 223.00 C  0 647 0.00 0.660 14.23%
51 QQQ 195.22 86.1M 13 Mar '20 2 206.00 C 0.65 2,146 0.33 0.658 5.87%
52 QQQ 195.22 86.1M 20 Mar '20 9 265.00 C  0 0 0.00 0.656 35.74%
53 QQQ 195.22 86.1M 13 Mar '20 2 207.00 C 0.50 1,933 0.26 0.651 6.31%
54 QQQ 195.22 86.1M 13 Mar '20 2 207.50 C 0.45 242 0.23 0.649 6.54%
55 QQQ 195.22 86.1M 13 Mar '20 2 208.00 C 0.40 1,528 0.20 0.648 6.77%
56 QQQ 195.22 86.1M 13 Mar '20 2 211.00 C 0.18 401 0.09 0.645 8.18%
57 QQQ 195.22 86.1M 13 Mar '20 2 209.00 C 0.31 1,162 0.16 0.644 7.23%
58 QQQ 195.22 86.1M 13 Mar '20 2 210.00 C 0.25 5,266 0.13 0.642 7.71%
59 QQQ 195.22 86.1M 13 Mar '20 2 215.00 C 0.07 1,637 0.04 0.641 10.17%
60 QQQ 195.22 86.1M 13 Mar '20 2 212.00 C 0.14 1,137 0.07 0.640 8.67%
61 QQQ 195.22 86.1M 13 Mar '20 2 212.50 C 0.12 161 0.06 0.639 8.92%
62 QQQ 195.22 86.1M 13 Mar '20 2 214.00 C 0.08 470 0.04 0.638 9.66%
63 QQQ 195.22 86.1M 13 Mar '20 2 216.00 C 0.05 196 0.03 0.637 10.67%
64 QQQ 195.22 86.1M 13 Mar '20 2 213.00 C 0.11 1,077 0.06 0.636 9.17%
65 QQQ 195.22 86.1M 13 Mar '20 2 217.00 C 0.03 298 0.02 0.633 11.17%
66 QQQ 195.22 86.1M 13 Mar '20 2 217.50 C 0.01 14 0.01 0.622 11.42%
67 QQQ 195.22 86.1M 13 Mar '20 2 221.00 C  0 33 0.00 0.620 13.21%
68 QQQ 195.22 86.1M 20 Mar '20 9 194.00 C 8.02 915 3.48 0.619 3.63%
69 QQQ 195.22 86.1M 13 Mar '20 2 218.00 C 0.01 187 0.01 0.619 11.67%
70 QQQ 195.22 86.1M 20 Mar '20 9 259.00 C  0 0 0.00 0.611 32.67%
71 QQQ 195.22 86.1M 20 Mar '20 9 195.00 C 7.42 3,240 3.69 0.609 3.83%
72 QQQ 195.22 86.1M 20 Mar '20 9 196.00 C 6.85 1,787 3.51 0.603 4.05%
73 QQQ 195.22 86.1M 13 Mar '20 2 220.00 C  0 2,005 0.00 0.600 12.69%
74 QQQ 195.22 86.1M 20 Mar '20 9 197.00 C 6.28 5,929 3.22 0.588 4.27%
75 QQQ 195.22 86.1M 20 Mar '20 9 198.00 C 5.74 1,460 2.94 0.580 4.50%
76 QQQ 195.22 86.1M 13 Mar '20 2 219.00 C  0 6,401 0.00 0.579 12.18%
77 QQQ 195.22 86.1M 20 Mar '20 9 199.00 C 5.22 1,209 2.67 0.566 4.74%
78 QQQ 195.22 86.1M 20 Mar '20 9 200.00 C 4.72 6,226 2.42 0.560 4.99%
79 QQQ 195.22 86.1M 20 Mar '20 9 252.00 C  0 0 0.00 0.558 29.09%
80 QQQ 195.22 86.1M 20 Mar '20 9 251.00 C  0 0 0.00 0.550 28.57%
81 QQQ 195.22 86.1M 20 Mar '20 9 201.00 C 4.23 623 2.17 0.547 5.24%
82 QQQ 195.22 86.1M 20 Mar '20 9 250.00 C  0 25 0.00 0.542 28.06%
83 QQQ 195.22 86.1M 27 Mar '20 16 194.00 C 9.29 28 4.13 0.540 4.34%
84 QQQ 195.22 86.1M 17 Apr '20 37 335.00 C  0 0 0.00 0.539 71.60%
85 QQQ 195.22 86.1M 20 Mar '20 9 202.00 C 3.79 2,760 1.94 0.537 5.52%
86 QQQ 195.22 86.1M 20 Mar '20 9 249.00 C  0 0 0.00 0.534 27.55%
87 QQQ 195.22 86.1M 27 Mar '20 16 195.00 C 8.71 284 4.35 0.534 4.55%
88 QQQ 195.22 86.1M 27 Mar '20 16 196.00 C 8.12 422 4.16 0.527 4.76%
89 QQQ 195.22 86.1M 20 Mar '20 9 203.00 C 3.36 815 1.72 0.527 5.81%
90 QQQ 195.22 86.1M 20 Mar '20 9 248.00 C  0 0 0.00 0.526 27.04%
91 QQQ 195.22 86.1M 27 Mar '20 16 197.00 C 7.57 272 3.88 0.521 4.98%
92 QQQ 195.22 86.1M 20 Mar '20 9 247.00 C  0 0 0.00 0.519 26.52%
93 QQQ 195.22 86.1M 20 Mar '20 9 204.00 C 2.97 1,355 1.52 0.518 6.11%
94 QQQ 195.22 86.1M 27 Mar '20 16 197.50 C 7.28 157 3.73 0.517 5.09%
95 QQQ 195.22 86.1M 27 Mar '20 16 198.00 C 7.00 590 3.59 0.514 5.20%
96 QQQ 195.22 86.1M 20 Mar '20 9 205.00 C 2.62 6,654 1.34 0.508 6.44%
97 QQQ 195.22 86.1M 3 Apr '20 23 194.00 C 10.40 16 4.70 0.508 4.97%
98 QQQ 195.22 86.1M 31 Mar '20 20 194.00 C 9.75 18 4.37 0.508 4.60%
99 QQQ 195.22 86.1M 27 Mar '20 16 199.00 C 6.48 265 3.32 0.507 5.44%
100 QQQ 195.22 86.1M 3 Apr '20 23 195.00 C 9.82 226 4.92 0.503 5.18%
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.