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 August 27, 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 291.05 48.4M 18 Sep '20 22 390.00 C  0 129 0.00 0.390 34.00%
2 QQQ 291.05 48.4M 18 Sep '20 22 385.00 C  0 101 0.00 0.374 32.28%
3 QQQ 291.05 48.4M 18 Sep '20 22 380.00 C  0 0 0.00 0.358 30.56%
4 QQQ 291.05 48.4M 18 Sep '20 22 375.00 C  0 5 0.00 0.342 28.84%
5 QQQ 291.05 48.4M 18 Sep '20 22 370.00 C 0.01 21 0.00 0.338 27.13%
6 QQQ 291.05 48.4M 30 Sep '20 34 392.00 C  0 0 0.00 0.330 34.68%
7 QQQ 291.05 48.4M 20 Nov '20 85 290.00 C 18.89 279 6.13 0.329 6.55%
8 QQQ 291.05 48.4M 30 Sep '20 34 388.00 C  0 0 0.00 0.328 33.31%
9 QQQ 291.05 48.4M 20 Nov '20 85 291.00 C 18.29 75 6.27 0.328 6.69%
10 QQQ 291.05 48.4M 20 Nov '20 85 292.00 C 17.73 175 6.09 0.326 6.83%
11 QQQ 291.05 48.4M 30 Sep '20 34 387.00 C  0 0 0.00 0.325 32.97%
12 QQQ 291.05 48.4M 18 Dec '20 113 290.00 C 21.32 118 6.96 0.325 7.51%
13 QQQ 291.05 48.4M 30 Sep '20 34 382.00 C  0 0 0.00 0.324 31.25%
14 QQQ 291.05 48.4M 20 Nov '20 85 293.00 C 17.19 72 5.91 0.324 6.99%
15 QQQ 291.05 48.4M 30 Sep '20 34 394.00 C  0 0 0.00 0.323 35.37%
16 QQQ 291.05 48.4M 20 Nov '20 85 294.00 C 16.62 379 5.71 0.322 7.13%
17 QQQ 291.05 48.4M 18 Dec '20 113 291.00 C 20.75 26 7.11 0.322 7.66%
18 QQQ 291.05 48.4M 30 Sep '20 34 389.00 C  0 0 0.00 0.322 33.65%
19 QQQ 291.05 48.4M 30 Sep '20 34 393.00 C  0 0 0.00 0.321 35.03%
20 QQQ 291.05 48.4M 18 Dec '20 113 292.00 C 20.18 66 6.93 0.321 7.80%
21 QQQ 291.05 48.4M 18 Sep '20 22 365.00 C 0.01 140 0.00 0.320 25.41%
22 QQQ 291.05 48.4M 20 Nov '20 85 295.00 C 16.08 215 5.52 0.319 7.28%
23 QQQ 291.05 48.4M 18 Dec '20 113 293.00 C 19.62 21 6.74 0.319 7.95%
24 QQQ 291.05 48.4M 20 Nov '20 85 296.00 C 15.54 16 5.34 0.319 7.44%
25 QQQ 291.05 48.4M 18 Dec '20 113 294.00 C 19.07 5 6.55 0.317 8.10%
26 QQQ 291.05 48.4M 20 Nov '20 85 297.00 C 15.02 47 5.16 0.317 7.60%
27 QQQ 291.05 48.4M 31 Dec '20 126 290.00 C 21.93 33 7.17 0.317 7.76%
28 QQQ 291.05 48.4M 30 Sep '20 34 391.00 C  0 0 0.00 0.316 34.34%
29 QQQ 291.05 48.4M 18 Dec '20 113 295.00 C 18.53 885 6.37 0.316 8.25%
30 QQQ 291.05 48.4M 20 Nov '20 85 298.00 C 14.52 97 4.99 0.315 7.76%
31 QQQ 291.05 48.4M 31 Dec '20 126 292.00 C 20.79 55 7.14 0.315 8.04%
32 QQQ 291.05 48.4M 31 Dec '20 126 291.00 C 21.36 0 7.32 0.315 7.90%
33 QQQ 291.05 48.4M 18 Dec '20 113 296.00 C 17.99 3 6.18 0.314 8.40%
34 QQQ 291.05 48.4M 30 Sep '20 34 390.00 C  0 0 0.00 0.314 34.00%
35 QQQ 291.05 48.4M 20 Nov '20 85 299.00 C 14.01 18 4.81 0.313 7.93%
36 QQQ 291.05 48.4M 18 Dec '20 113 297.00 C 17.47 2 6.00 0.312 8.56%
37 QQQ 291.05 48.4M 31 Dec '20 126 293.00 C 20.23 95 6.95 0.312 8.19%
38 QQQ 291.05 48.4M 16 Oct '20 50 390.00 C 0.06 218 0.02 0.312 34.03%
39 QQQ 291.05 48.4M 20 Nov '20 85 300.00 C 13.54 2,112 4.65 0.312 8.10%
40 QQQ 291.05 48.4M 15 Jan '21 141 292.00 C 21.74 319 7.47 0.311 8.43%
41 QQQ 291.05 48.4M 15 Jan '21 141 290.00 C 22.88 123 7.50 0.311 8.14%
42 QQQ 291.05 48.4M 18 Dec '20 113 298.00 C 16.95 0 5.82 0.311 8.72%
43 QQQ 291.05 48.4M 31 Dec '20 126 294.00 C 19.67 91 6.76 0.310 8.34%
44 QQQ 291.05 48.4M 15 Jan '21 141 291.00 C 22.31 269 7.65 0.310 8.28%
45 QQQ 291.05 48.4M 20 Nov '20 85 301.00 C 13.04 36 4.48 0.310 8.27%
46 QQQ 291.05 48.4M 30 Sep '20 34 371.00 C 0.02 0 0.01 0.310 27.48%
47 QQQ 291.05 48.4M 18 Dec '20 113 299.00 C 16.45 0 5.65 0.309 8.89%
48 QQQ 291.05 48.4M 31 Dec '20 126 295.00 C 19.12 0 6.57 0.309 8.48%
49 QQQ 291.05 48.4M 20 Nov '20 85 302.00 C 12.57 7 4.32 0.308 8.45%
50 QQQ 291.05 48.4M 15 Jan '21 141 293.00 C 21.16 72 7.27 0.308 8.56%
51 QQQ 291.05 48.4M 18 Dec '20 113 300.00 C 15.95 1,818 5.48 0.308 9.05%
52 QQQ 291.05 48.4M 31 Dec '20 126 296.00 C 18.61 0 6.39 0.307 8.65%
53 QQQ 291.05 48.4M 20 Nov '20 85 303.00 C 12.11 2 4.16 0.307 8.63%
54 QQQ 291.05 48.4M 15 Jan '21 141 294.00 C 20.62 16 7.08 0.307 8.72%
55 QQQ 291.05 48.4M 30 Sep '20 34 368.00 C 0.05 0 0.02 0.307 26.46%
56 QQQ 291.05 48.4M 30 Sep '20 34 380.00 C  0 0 0.00 0.307 30.56%
57 QQQ 291.05 48.4M 18 Dec '20 113 301.00 C 15.46 13 5.31 0.306 9.22%
58 QQQ 291.05 48.4M 18 Sep '20 22 355.00 C 0.01 104 0.00 0.305 21.98%
59 QQQ 291.05 48.4M 30 Sep '20 34 372.00 C 0.02 0 0.01 0.305 27.82%
60 QQQ 291.05 48.4M 20 Nov '20 85 304.00 C 11.66 21 4.01 0.305 8.81%
61 QQQ 291.05 48.4M 18 Dec '20 113 302.00 C 14.97 1 5.14 0.305 9.39%
62 QQQ 291.05 48.4M 31 Dec '20 126 298.00 C 17.56 0 6.03 0.304 8.96%
63 QQQ 291.05 48.4M 15 Jan '21 141 295.00 C 20.09 471 6.90 0.304 8.87%
64 QQQ 291.05 48.4M 30 Sep '20 34 379.00 C  0 0 0.00 0.304 30.22%
65 QQQ 291.05 48.4M 20 Nov '20 85 305.00 C 11.24 2,029 3.86 0.304 9.00%
66 QQQ 291.05 48.4M 15 Jan '21 141 296.00 C 19.56 36 6.72 0.303 9.03%
67 QQQ 291.05 48.4M 18 Dec '20 113 303.00 C 14.50 2 4.98 0.303 9.56%
68 QQQ 291.05 48.4M 19 Mar '21 204 290.00 C 26.57 13 8.77 0.303 9.65%
69 QQQ 291.05 48.4M 16 Oct '20 50 290.00 C 13.48 7,212 4.27 0.303 4.48%
70 QQQ 291.05 48.4M 30 Sep '20 34 370.00 C 0.02 0 0.01 0.303 27.13%
71 QQQ 291.05 48.4M 18 Sep '20 22 360.00 C  0 7,188 0.00 0.303 23.69%
72 QQQ 291.05 48.4M 31 Dec '20 126 299.00 C 17.05 3 5.86 0.303 9.12%
73 QQQ 291.05 48.4M 15 Jan '21 141 297.00 C 19.03 0 6.54 0.302 9.18%
74 QQQ 291.05 48.4M 19 Mar '21 204 292.00 C 25.44 19 8.74 0.302 9.94%
75 QQQ 291.05 48.4M 19 Mar '21 204 291.00 C 26.00 10 8.92 0.302 9.79%
76 QQQ 291.05 48.4M 18 Dec '20 113 304.00 C 14.04 1 4.82 0.302 9.74%
77 QQQ 291.05 48.4M 20 Nov '20 85 306.00 C 10.79 2 3.71 0.302 9.18%
78 QQQ 291.05 48.4M 31 Mar '21 216 290.00 C 26.98 3 8.91 0.302 9.82%
79 QQQ 291.05 48.4M 30 Sep '20 34 385.00 C  0 0 0.00 0.301 32.28%
80 QQQ 291.05 48.4M 15 Jan '21 141 298.00 C 18.51 0 6.36 0.301 9.34%
81 QQQ 291.05 48.4M 16 Oct '20 50 291.00 C 12.90 743 4.42 0.301 4.62%
82 QQQ 291.05 48.4M 31 Dec '20 126 300.00 C 16.55 176 5.69 0.300 9.29%
83 QQQ 291.05 48.4M 18 Dec '20 113 305.00 C 13.59 81 4.67 0.300 9.93%
84 QQQ 291.05 48.4M 20 Nov '20 85 308.00 C 9.99 9 3.43 0.300 9.59%
85 QQQ 291.05 48.4M 19 Mar '21 204 293.00 C 24.89 49 8.55 0.300 10.08%
86 QQQ 291.05 48.4M 20 Nov '20 85 307.00 C 10.37 11 3.56 0.300 9.38%
87 QQQ 291.05 48.4M 31 Dec '20 126 301.00 C 16.06 0 5.52 0.300 9.46%
88 QQQ 291.05 48.4M 30 Sep '20 34 369.00 C 0.02 0 0.01 0.300 26.79%
89 QQQ 291.05 48.4M 15 Jan '21 141 299.00 C 18.00 1 6.18 0.300 9.50%
90 QQQ 291.05 48.4M 30 Sep '20 34 373.00 C 0.01 0 0.00 0.299 28.16%
91 QQQ 291.05 48.4M 18 Dec '20 113 306.00 C 13.14 105 4.51 0.299 10.11%
92 QQQ 291.05 48.4M 31 Dec '20 126 302.00 C 15.57 0 5.35 0.299 9.63%
93 QQQ 291.05 48.4M 16 Oct '20 50 292.00 C 12.34 1,479 4.24 0.298 4.77%
94 QQQ 291.05 48.4M 19 Mar '21 204 294.00 C 24.35 0 8.37 0.298 10.24%
95 QQQ 291.05 48.4M 31 Mar '21 216 291.00 C 26.40 0 9.05 0.298 9.96%
96 QQQ 291.05 48.4M 16 Oct '20 50 385.00 C 0.04 356 0.01 0.297 32.30%
97 QQQ 291.05 48.4M 18 Dec '20 113 307.00 C 12.70 1 4.36 0.297 10.29%
98 QQQ 291.05 48.4M 30 Sep '20 34 366.00 C 0.03 0 0.01 0.297 25.76%
99 QQQ 291.05 48.4M 31 Dec '20 126 303.00 C 15.10 0 5.19 0.297 9.80%
100 QQQ 291.05 48.4M 19 Mar '21 204 295.00 C 23.80 21 8.18 0.297 10.38%
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.