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 August 27, 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 291.05 16 Oct '20 50 390.00 0.312 0.09 218 0.386 98.91 0 34.01 0.70 99.00
2 QQQ 291.05 20 Nov '20 85 290.00 0.329 19.05 279 0.336 18.16 981 12.78 0.67 37.21
3 QQQ 291.05 20 Nov '20 85 291.00 0.328 18.47 75 0.334 18.57 653 12.73 0.66 37.04
4 QQQ 291.05 20 Nov '20 85 292.00 0.326 17.90 175 0.332 19.00 240 12.68 0.66 36.90
5 QQQ 291.05 20 Nov '20 85 293.00 0.324 17.34 72 0.330 19.44 712 12.64 0.65 36.78
6 QQQ 291.05 20 Nov '20 85 294.00 0.322 16.79 379 0.328 19.89 30 12.60 0.65 36.68
7 QQQ 291.05 20 Nov '20 85 295.00 0.319 16.25 215 0.326 20.35 158 12.58 0.65 36.60
8 QQQ 291.05 20 Nov '20 85 296.00 0.319 15.71 16 0.324 20.81 82 12.55 0.64 36.52
9 QQQ 291.05 20 Nov '20 85 297.00 0.317 15.19 47 0.323 21.29 43 12.53 0.64 36.48
10 QQQ 291.05 20 Nov '20 85 298.00 0.315 14.68 97 0.321 21.77 39 12.52 0.64 36.45
11 QQQ 291.05 20 Nov '20 85 299.00 0.313 14.18 18 0.319 22.27 30 12.52 0.63 36.45
12 QQQ 291.05 20 Nov '20 85 300.00 0.312 13.69 2,112 0.320 22.78 1,079 12.53 0.63 36.47
13 QQQ 291.05 20 Nov '20 85 301.00 0.310 13.21 36 0.317 23.29 0 12.54 0.63 36.50
14 QQQ 291.05 20 Nov '20 85 303.00 0.307 12.28 2 0.313 24.35 27 12.59 0.62 36.63
15 QQQ 291.05 20 Nov '20 85 305.00 0.304 11.39 2,029 0.310 25.47 42 12.66 0.61 36.86
16 QQQ 291.05 16 Oct '20 50 290.00 0.303 13.57 7,212 0.310 12.74 3,283 9.04 0.61 26.31
17 QQQ 291.05 20 Nov '20 85 306.00 0.302 10.96 2 0.309 26.02 0 12.71 0.61 36.98
18 QQQ 291.05 16 Oct '20 50 291.00 0.301 12.98 743 0.308 13.12 1,086 8.97 0.61 26.10
19 QQQ 291.05 20 Nov '20 85 308.00 0.300 10.14 9 0.305 27.18 0 12.82 0.61 37.32
20 QQQ 291.05 16 Oct '20 50 292.00 0.298 12.41 1,479 0.306 13.59 1,256 8.93 0.60 26.00
21 QQQ 291.05 16 Oct '20 50 293.00 0.296 11.86 1,818 0.304 14.00 288 8.89 0.60 25.86
22 QQQ 291.05 20 Nov '20 85 310.00 0.295 9.35 1,890 0.302 28.40 126 12.97 0.60 37.75
23 QQQ 291.05 2 Oct '20 36 290.00 0.294 11.29 197 0.302 10.42 42 7.46 0.60 21.71
24 QQQ 291.05 16 Oct '20 50 294.00 0.294 11.33 975 0.299 14.42 106 8.85 0.59 25.75
25 QQQ 291.05 2 Oct '20 36 291.00 0.292 10.71 194 0.299 10.84 15 7.40 0.59 21.55
26 QQQ 291.05 16 Oct '20 50 295.00 0.292 10.79 2,218 0.299 14.93 1,758 8.84 0.59 25.72
27 QQQ 291.05 16 Oct '20 50 296.00 0.290 10.28 238 0.297 15.45 29 8.84 0.59 25.73
28 QQQ 291.05 2 Oct '20 36 292.00 0.290 10.15 119 0.297 11.28 7 7.36 0.59 21.43
29 QQQ 291.05 20 Nov '20 85 390.00 0.274 0.22 731 0.311 99.04 0 34.10 0.59 99.26
30 QQQ 291.05 20 Nov '20 85 315.00 0.289 7.58 91 0.295 31.60 1 13.46 0.58 39.18
31 QQQ 291.05 2 Oct '20 36 292.50 0.288 9.87 59 0.296 11.50 0 7.34 0.58 21.37
32 QQQ 291.05 16 Oct '20 50 297.00 0.288 9.78 368 0.294 15.88 3 8.82 0.58 25.66
33 QQQ 291.05 16 Oct '20 50 298.00 0.286 9.30 538 0.292 16.41 7 8.83 0.58 25.71
34 QQQ 291.05 16 Oct '20 50 360.00 0.267 0.21 59 0.311 69.02 0 23.79 0.58 69.23
35 QQQ 291.05 2 Oct '20 36 294.00 0.284 9.07 44 0.293 12.20 1 7.31 0.58 21.27
36 QQQ 291.05 16 Oct '20 50 299.00 0.284 8.85 206 0.291 16.99 1 8.88 0.58 25.84
37 QQQ 291.05 20 Nov '20 85 320.00 0.283 6.06 1,524 0.292 35.06 212 14.13 0.58 41.12
38 QQQ 291.05 2 Oct '20 36 295.00 0.282 8.56 216 0.290 12.69 0 7.30 0.57 21.25
39 QQQ 291.05 16 Oct '20 50 300.00 0.282 8.38 4,682 0.291 17.51 218 8.90 0.57 25.89
40 QQQ 291.05 16 Oct '20 50 301.00 0.281 7.94 137 0.288 18.05 0 8.93 0.57 25.99
41 QQQ 291.05 16 Oct '20 50 302.00 0.279 7.54 195 0.287 18.61 17 8.98 0.57 26.15
42 QQQ 291.05 16 Oct '20 50 355.00 0.263 0.25 57 0.302 64.08 0 22.10 0.57 64.33
43 QQQ 291.05 20 Nov '20 85 380.00 0.267 0.32 23 0.298 89.13 0 30.73 0.56 89.45
44 QQQ 291.05 2 Oct '20 36 297.00 0.277 7.58 37 0.286 13.62 0 7.28 0.56 21.20
45 QQQ 291.05 2 Oct '20 36 297.50 0.277 7.35 10 0.285 13.91 0 7.30 0.56 21.26
46 QQQ 291.05 16 Oct '20 50 303.00 0.277 7.11 135 0.285 19.19 0 9.04 0.56 26.30
47 QQQ 291.05 20 Nov '20 85 325.00 0.277 4.78 1,679 0.284 38.76 32 14.96 0.56 43.54
48 QQQ 291.05 2 Oct '20 36 298.00 0.276 7.13 35 0.284 14.15 15 7.31 0.56 21.28
49 QQQ 291.05 16 Oct '20 50 304.00 0.275 6.72 790 0.283 19.79 0 9.11 0.56 26.51
50 QQQ 291.05 16 Oct '20 50 305.00 0.274 6.36 4,460 0.281 20.41 40 9.20 0.55 26.77
51 QQQ 291.05 16 Oct '20 50 306.00 0.272 6.00 250 0.280 21.04 2 9.29 0.55 27.04
52 QQQ 291.05 2 Oct '20 36 300.00 0.271 6.27 1,441 0.280 15.31 124 7.41 0.55 21.58
53 QQQ 291.05 20 Nov '20 85 330.00 0.272 3.73 973 0.278 42.61 11 15.92 0.55 46.34
54 QQQ 291.05 16 Oct '20 50 350.00 0.258 0.34 821 0.292 59.17 0 20.45 0.55 59.51
55 QQQ 291.05 20 Nov '20 85 335.00 0.268 2.88 546 0.275 46.76 3 17.06 0.54 49.64
56 QQQ 291.05 16 Oct '20 50 310.00 0.266 4.70 9,465 0.274 23.73 2,321 9.77 0.54 28.43
57 QQQ 291.05 2 Oct '20 36 305.00 0.263 4.44 1,441 0.272 18.43 0 7.86 0.53 22.87
58 QQQ 291.05 20 Nov '20 85 345.00 0.261 1.69 297 0.271 55.57 0 19.67 0.53 57.26
59 QQQ 291.05 16 Oct '20 50 345.00 0.253 0.44 49 0.278 54.34 0 18.82 0.53 54.78
60 QQQ 291.05 20 Nov '20 85 350.00 0.260 1.29 620 0.271 60.17 3 21.12 0.53 61.46
61 QQQ 291.05 16 Oct '20 50 315.00 0.260 3.39 2,602 0.269 27.39 33 10.58 0.53 30.78
62 QQQ 291.05 16 Oct '20 50 340.00 0.252 0.60 838 0.272 49.51 0 17.22 0.52 50.11
63 QQQ 291.05 16 Oct '20 50 320.00 0.255 2.40 2,104 0.265 31.39 212 11.61 0.52 33.79
64 QQQ 291.05 16 Oct '20 50 335.00 0.249 0.84 1,052 0.267 44.78 0 15.67 0.52 45.62
65 QQQ 291.05 16 Oct '20 50 325.00 0.251 1.69 958 0.264 35.65 0 12.83 0.51 37.34
66 QQQ 291.05 16 Oct '20 50 330.00 0.250 1.17 1,590 0.264 40.14 1 14.19 0.51 41.31
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.