Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 6, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 QQQ 208.02 17 Apr '20 42 145.00 0.675 64.12 10 0.624 0.59 555 31.11 1.30 64.71
2 QQQ 208.02 17 Apr '20 42 150.00 0.511 59.30 9 0.605 0.80 7,183 28.89 1.12 60.10
3 QQQ 208.02 17 Apr '20 42 155.00 0.515 54.55 21 0.594 1.07 738 26.74 1.11 55.62
4 QQQ 208.02 17 Apr '20 42 160.00 0.521 49.86 27 0.578 1.40 20,723 24.64 1.10 51.26
5 QQQ 208.02 17 Apr '20 42 170.00 0.514 40.72 22 0.544 2.33 10,235 20.70 1.06 43.05
6 QQQ 208.02 3 Apr '20 28 180.00 0.505 30.57 2 0.551 2.59 845 15.94 1.06 33.16
7 QQQ 208.02 3 Apr '20 28 185.00 0.489 26.33 3 0.527 3.31 78 14.25 1.02 29.64
8 QQQ 208.02 17 Apr '20 42 175.00 0.486 35.88 43 0.528 2.94 4,224 18.66 1.01 38.82
9 QQQ 208.02 17 Apr '20 42 180.00 0.477 31.66 121 0.514 3.72 23,523 17.01 0.99 35.38
10 QQQ 208.02 15 May '20 70 155.00 0.470 55.27 19 0.521 1.84 1,593 27.45 0.99 57.11
11 QQQ 208.02 3 Apr '20 28 190.00 0.473 22.27 2 0.508 4.27 481 12.76 0.98 26.54
12 QQQ 208.02 17 Apr '20 42 187.00 0.457 25.98 1 0.492 4.94 139 14.86 0.95 30.92
13 QQQ 208.02 15 May '20 70 160.00 0.442 50.76 2 0.507 2.32 346 25.52 0.95 53.08
14 QQQ 208.02 17 Apr '20 42 188.00 0.456 25.20 77 0.486 5.23 397 14.63 0.94 30.43
15 QQQ 208.02 17 Apr '20 42 185.00 0.441 27.58 2 0.497 4.61 6,036 15.47 0.94 32.19
16 QQQ 208.02 17 Apr '20 42 190.00 0.454 23.64 62 0.479 5.66 5,308 14.09 0.93 29.30
17 QQQ 208.02 17 Apr '20 42 191.00 0.447 22.89 1 0.475 5.89 688 13.84 0.92 28.78
18 QQQ 208.02 19 Jun '20 105 140.00 0.419 69.70 1 0.496 1.24 456 34.10 0.92 70.94
19 QQQ 208.02 17 Apr '20 42 192.00 0.443 22.13 107 0.471 6.12 6,932 13.58 0.91 28.25
20 QQQ 208.02 19 Jun '20 105 150.00 0.427 60.49 1 0.476 2.01 832 30.05 0.90 62.50
21 QQQ 208.02 17 Apr '20 42 194.00 0.436 20.61 17 0.463 6.64 60 13.10 0.90 27.25
22 QQQ 208.02 3 Apr '20 28 199.00 0.435 15.36 1 0.461 6.31 56 10.42 0.90 21.67
23 QQQ 208.02 3 Apr '20 28 200.00 0.433 14.68 17 0.458 6.65 1,113 10.25 0.89 21.33
24 QQQ 208.02 19 Jun '20 105 155.00 0.425 56.00 1 0.466 2.50 8 28.12 0.89 58.50
25 QQQ 208.02 30 Jun '20 116 140.00 0.406 69.80 1 0.485 1.40 257 34.23 0.89 71.20
26 QQQ 208.02 17 Apr '20 42 195.00 0.432 19.85 17 0.457 6.79 4,224 12.81 0.89 26.64
27 QQQ 208.02 30 Jun '20 116 135.00 0.395 74.50 1 0.492 1.08 1 36.33 0.89 75.58
28 QQQ 208.02 30 Jun '20 116 145.00 0.411 65.17 1 0.473 1.77 81 32.18 0.88 66.94
29 QQQ 208.02 17 Apr '20 42 196.00 0.429 19.13 5 0.455 7.16 161 12.64 0.88 26.29
30 QQQ 208.02 19 Jun '20 105 130.00 0.370 79.19 1 0.514 0.71 164 38.41 0.88 79.90
31 QQQ 208.02 30 Jun '20 116 150.00 0.412 60.62 1 0.465 2.22 923 30.21 0.88 62.84
32 QQQ 208.02 17 Apr '20 42 198.00 0.432 17.64 141 0.444 7.73 8,086 12.20 0.88 25.37
33 QQQ 208.02 17 Apr '20 42 197.00 0.424 18.39 4 0.451 7.44 209 12.42 0.88 25.83
34 QQQ 208.02 9 Apr '20 34 200.00 0.423 15.47 11 0.452 7.44 118 11.01 0.88 22.91
35 QQQ 208.02 3 Apr '20 28 201.00 0.415 13.93 36 0.457 6.96 120 10.04 0.87 20.89
36 QQQ 208.02 9 Apr '20 34 201.00 0.420 14.77 21 0.447 7.71 43 10.81 0.87 22.48
37 QQQ 208.02 19 Jun '20 105 165.00 0.416 47.29 10 0.446 3.74 2,466 24.53 0.86 51.03
38 QQQ 208.02 17 Apr '20 42 199.00 0.419 16.95 51 0.443 8.02 124 12.00 0.86 24.97
39 QQQ 208.02 3 Apr '20 28 202.00 0.409 13.24 111 0.449 7.17 32 9.81 0.86 20.41
40 QQQ 208.02 3 Apr '20 28 203.00 0.417 12.56 41 0.441 7.58 420 9.68 0.86 20.14
41 QQQ 208.02 3 Apr '20 28 202.50 0.408 12.91 105 0.447 7.33 128 9.73 0.85 20.24
42 QQQ 208.02 15 May '20 70 188.00 0.417 27.11 2 0.437 7.01 813 16.40 0.85 34.12
43 QQQ 208.02 17 Apr '20 42 200.00 0.415 16.22 98 0.437 8.33 16,874 11.80 0.85 24.55
44 QQQ 208.02 9 Apr '20 34 203.00 0.410 13.39 3 0.434 8.19 220 10.37 0.84 21.58
45 QQQ 208.02 15 May '20 70 190.00 0.413 25.60 50 0.430 7.49 3,377 15.91 0.84 33.09
46 QQQ 208.02 3 Apr '20 28 204.00 0.403 11.86 256 0.439 7.81 56 9.46 0.84 19.67
47 QQQ 208.02 17 Apr '20 42 201.00 0.408 15.52 1 0.434 8.63 163 11.61 0.84 24.15
48 QQQ 208.02 17 Apr '20 42 202.00 0.407 14.86 168 0.429 8.94 254 11.44 0.84 23.80
49 QQQ 208.02 9 Apr '20 34 204.00 0.403 12.72 28 0.430 8.61 35 10.25 0.83 21.33
50 QQQ 208.02 3 Apr '20 28 205.00 0.404 11.19 229 0.427 8.22 2,264 9.33 0.83 19.41
51 QQQ 208.02 3 Apr '20 28 206.00 0.405 10.54 42 0.424 8.57 173 9.19 0.83 19.11
52 QQQ 208.02 9 Apr '20 34 206.00 0.404 11.40 32 0.423 9.37 136 9.98 0.83 20.77
53 QQQ 208.02 9 Apr '20 34 205.00 0.399 12.05 44 0.428 9.01 255 10.12 0.83 21.06
54 QQQ 208.02 3 Apr '20 28 207.00 0.400 9.90 260 0.425 8.87 436 9.02 0.83 18.77
55 QQQ 208.02 17 Apr '20 42 203.00 0.403 14.17 215 0.418 9.25 663 11.26 0.82 23.42
56 QQQ 208.02 17 Apr '20 42 204.00 0.396 13.50 830 0.420 9.56 4,028 11.09 0.82 23.06
57 QQQ 208.02 17 Apr '20 42 205.00 0.398 12.84 1,096 0.418 10.00 6,566 10.98 0.82 22.84
58 QQQ 208.02 15 May '20 70 195.00 0.396 21.96 10 0.417 8.81 175 14.79 0.81 30.77
59 QQQ 208.02 3 Apr '20 28 208.00 0.391 9.28 109 0.418 9.27 224 8.92 0.81 18.55
60 QQQ 208.02 3 Apr '20 28 207.50 0.390 9.62 305 0.419 9.03 25 8.97 0.81 18.65
61 QQQ 208.02 9 Apr '20 34 208.00 0.394 10.14 31 0.413 10.10 115 9.73 0.81 20.24
62 QQQ 208.02 15 May '20 70 196.00 0.393 21.24 19 0.413 9.01 24 14.54 0.81 30.25
63 QQQ 208.02 9 Apr '20 34 207.50 0.389 10.45 28 0.412 9.77 60 9.72 0.80 20.22
64 QQQ 208.02 9 Apr '20 34 207.00 0.389 10.76 12 0.413 9.55 2,780 9.76 0.80 20.31
65 QQQ 208.02 19 Jun '20 105 180.00 0.392 34.67 21 0.410 6.38 3,643 19.73 0.80 41.05
66 QQQ 208.02 17 Apr '20 42 207.00 0.391 11.54 203 0.407 10.66 561 10.67 0.80 22.20
67 QQQ 208.02 15 May '20 70 197.00 0.390 20.53 2 0.403 9.31 9 14.34 0.79 29.84
68 QQQ 208.02 17 Apr '20 42 206.00 0.388 12.17 154 0.405 10.28 1,230 10.79 0.79 22.45
69 QQQ 208.02 15 May '20 70 199.00 0.384 19.14 1 0.404 10.00 12 14.01 0.79 29.14
70 QQQ 208.02 30 Jun '20 116 180.00 0.379 34.96 3 0.407 6.80 112 20.07 0.79 41.76
71 QQQ 208.02 15 May '20 70 200.00 0.381 18.46 75 0.402 10.39 628 13.87 0.78 28.85
72 QQQ 208.02 17 Apr '20 42 208.00 0.379 10.93 160 0.399 11.05 627 10.57 0.78 21.98
73 QQQ 208.02 19 Jun '20 105 187.00 0.379 29.33 2 0.398 8.00 3 17.95 0.78 37.33
74 QQQ 208.02 15 May '20 70 201.00 0.378 17.79 21 0.396 10.56 3 13.63 0.77 28.35
75 QQQ 208.02 15 May '20 70 202.00 0.375 17.12 3 0.395 11.02 123 13.53 0.77 28.14
76 QQQ 208.02 19 Jun '20 105 185.00 0.366 30.84 2 0.402 7.51 66 18.44 0.77 38.35
77 QQQ 208.02 19 Jun '20 105 188.00 0.373 28.58 5 0.395 8.24 69 17.70 0.77 36.82
78 QQQ 208.02 15 May '20 70 203.00 0.372 16.47 37 0.392 11.38 268 13.39 0.76 27.85
79 QQQ 208.02 15 May '20 70 204.00 0.374 15.82 55 0.389 11.73 369 13.24 0.76 27.55
80 QQQ 208.02 19 Jun '20 105 190.00 0.372 27.11 16 0.390 8.76 715 17.24 0.76 35.87
81 QQQ 208.02 15 May '20 70 205.00 0.372 15.18 905 0.388 12.08 3,188 13.10 0.76 27.26
82 QQQ 208.02 15 May '20 70 206.00 0.368 14.55 3,879 0.386 12.40 164 12.96 0.75 26.95
83 QQQ 208.02 19 Jun '20 105 194.00 0.373 24.24 4 0.380 9.89 7 16.41 0.75 34.13
84 QQQ 208.02 15 May '20 70 207.00 0.360 13.93 106 0.381 12.85 119 12.87 0.74 26.78
85 QQQ 208.02 19 Jun '20 105 195.00 0.360 23.54 2 0.379 10.19 312 16.21 0.74 33.73
86 QQQ 208.02 19 Jun '20 105 197.00 0.356 22.15 1 0.373 10.81 65 15.84 0.73 32.96
87 QQQ 208.02 15 May '20 70 208.00 0.359 13.33 174 0.369 13.10 95 12.71 0.73 26.43
88 QQQ 208.02 19 Jun '20 105 198.00 0.353 21.48 9 0.370 11.12 3 15.67 0.72 32.60
89 QQQ 208.02 30 Jun '20 116 195.00 0.349 23.83 2 0.372 10.70 22 16.60 0.72 34.53
90 QQQ 208.02 19 Jun '20 105 199.00 0.349 20.81 1 0.368 11.46 133 15.51 0.72 32.27
91 QQQ 208.02 19 Jun '20 105 201.00 0.347 19.49 13 0.363 12.14 20 15.21 0.71 31.63
92 QQQ 208.02 19 Jun '20 105 200.00 0.349 20.14 37 0.358 11.78 3,244 15.34 0.71 31.92
93 QQQ 208.02 19 Jun '20 105 202.00 0.344 18.84 98 0.360 12.47 88 15.05 0.70 31.31
94 QQQ 208.02 19 Jun '20 105 203.00 0.341 18.18 4 0.358 12.83 66 14.91 0.70 31.01
95 QQQ 208.02 30 Jun '20 116 200.00 0.337 20.43 12 0.360 12.29 70 15.73 0.70 32.72
96 QQQ 208.02 19 Jun '20 105 204.00 0.338 17.56 24 0.351 13.19 1,413 14.78 0.69 30.75
97 QQQ 208.02 19 Jun '20 105 205.00 0.336 16.93 117 0.352 13.60 791 14.68 0.69 30.53
98 QQQ 208.02 19 Jun '20 105 207.00 0.337 15.69 54 0.346 14.32 184 14.43 0.68 30.01
99 QQQ 208.02 19 Jun '20 105 206.00 0.331 16.31 452 0.349 13.94 374 14.54 0.68 30.25
100 QQQ 208.02 30 Jun '20 116 205.00 0.325 17.24 32 0.352 14.12 304 15.08 0.68 31.36
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.