Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 5, 2024. You can get started for free 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 440.49 53.1M 20 Dec '24 259 440.00 C 38.34 7 8.59 0.221 9.41%
2 QQQ 440.49 53.1M 20 Dec '24 259 439.78 C 38.48 0 8.57 0.221 9.40%
3 QQQ 440.49 53.1M 15 Nov '24 224 440.00 C 34.75 51 7.78 0.220 8.44%
4 QQQ 440.49 53.1M 20 Sep '24 168 439.78 C 28.69 3 6.35 0.219 6.79%
5 QQQ 440.49 53.1M 20 Sep '24 168 440.00 C 28.55 22 6.37 0.218 6.81%
6 QQQ 440.49 53.1M 18 Oct '24 196 440.00 C 31.26 24 6.99 0.217 7.52%
7 QQQ 440.49 53.1M 17 Jan '25 287 440.00 C 40.43 19 9.07 0.216 9.98%
8 QQQ 440.49 53.1M 30 Sep '24 178 439.78 C 29.22 7 6.47 0.215 6.93%
9 QQQ 440.49 53.1M 31 Dec '24 270 441.00 C 38.11 0 8.65 0.214 9.60%
10 QQQ 440.49 53.1M 30 Sep '24 178 440.00 C 29.08 2 6.49 0.214 6.95%
11 QQQ 440.49 53.1M 17 Jan '25 287 439.78 C 40.57 96 9.05 0.214 9.97%
12 QQQ 440.49 53.1M 31 Dec '24 270 442.00 C 37.51 0 8.52 0.214 9.68%
13 QQQ 440.49 53.1M 31 Dec '24 270 440.00 C 38.71 2 8.68 0.213 9.51%
14 QQQ 440.49 53.1M 21 Jun '24 77 439.78 C 17.85 164 3.89 0.211 4.06%
15 QQQ 440.49 53.1M 21 Jun '24 77 440.00 C 17.71 1,170 3.91 0.211 4.07%
16 QQQ 440.49 53.1M 19 Jul '24 105 440.00 C 20.84 230 4.62 0.210 4.85%
17 QQQ 440.49 53.1M 19 Jul '24 105 441.00 C 20.26 54 4.60 0.208 4.94%
18 QQQ 440.49 53.1M 28 Jun '24 84 439.78 C 18.39 16 4.01 0.208 4.19%
19 QQQ 440.49 53.1M 19 Jul '24 105 442.00 C 19.68 41 4.47 0.208 5.04%
20 QQQ 440.49 53.1M 28 Jun '24 84 440.00 C 18.26 72 4.03 0.208 4.21%
21 QQQ 440.49 53.1M 24 May '24 49 440.00 C 13.66 71 2.99 0.207 3.09%
22 QQQ 440.49 53.1M 21 Mar '25 350 440.00 C 45.98 253 10.33 0.206 11.53%
23 QQQ 440.49 53.1M 21 Mar '25 350 441.00 C 45.39 0 10.30 0.206 11.62%
24 QQQ 440.49 53.1M 21 Mar '25 350 442.00 C 44.77 1 10.16 0.205 11.70%
25 QQQ 440.49 53.1M 24 May '24 49 442.00 C 12.48 6 2.83 0.204 3.27%
26 QQQ 440.49 53.1M 17 May '24 42 439.78 C 12.59 286 2.70 0.203 2.78%
27 QQQ 440.49 53.1M 17 May '24 42 440.00 C 12.46 3,624 2.72 0.203 2.80%
28 QQQ 440.49 53.1M 10 May '24 35 440.00 C 11.21 199 2.43 0.201 2.50%
29 QQQ 440.49 53.1M 3 May '24 28 440.00 C 9.98 620 2.15 0.199 2.20%
30 QQQ 440.49 53.1M 10 May '24 35 441.00 C 10.61 300 2.41 0.199 2.59%
31 QQQ 440.49 53.1M 3 May '24 28 441.00 C 9.40 206 2.13 0.197 2.30%
32 QQQ 440.49 53.1M 10 May '24 35 442.00 C 10.04 198 2.28 0.197 2.68%
33 QQQ 440.49 53.1M 3 May '24 28 442.00 C 8.83 205 2.00 0.196 2.40%
34 QQQ 440.49 53.1M 26 Apr '24 21 440.00 C 8.41 417 1.80 0.193 1.83%
35 QQQ 440.49 53.1M 26 Apr '24 21 441.00 C 7.83 260 1.78 0.191 1.93%
36 QQQ 440.49 53.1M 26 Apr '24 21 442.00 C 7.27 704 1.65 0.189 2.03%
37 QQQ 440.49 53.1M 12 Apr '24 7 440.00 C 4.79 8,363 0.98 0.187 0.99%
38 QQQ 440.49 53.1M 19 Apr '24 14 439.78 C 6.78 444 1.38 0.187 1.40%
39 QQQ 440.49 53.1M 19 Apr '24 14 440.00 C 6.65 5,160 1.40 0.186 1.42%
40 QQQ 440.49 53.1M 20 Jun '25 441 439.78 C 53.06 0 11.88 0.184 13.51%
41 QQQ 440.49 53.1M 20 Jun '25 441 440.00 C 52.94 72 11.91 0.184 13.53%
42 QQQ 440.49 53.1M 12 Apr '24 7 441.00 C 4.22 4,799 0.96 0.184 1.08%
43 QQQ 440.49 53.1M 19 Apr '24 14 441.00 C 6.07 1,713 1.38 0.184 1.51%
44 QQQ 440.49 53.1M 11 Apr '24 6 440.00 C 4.36 1,346 0.88 0.184 0.89%
45 QQQ 440.49 53.1M 18 Apr '24 13 440.00 C 6.31 40 1.32 0.183 1.34%
46 QQQ 440.49 53.1M 12 Apr '24 7 442.00 C 3.70 6,714 0.84 0.182 1.19%
47 QQQ 440.49 53.1M 19 Apr '24 14 442.00 C 5.52 1,390 1.25 0.181 1.62%
48 QQQ 440.49 53.1M 18 Apr '24 13 441.00 C 5.73 47 1.30 0.181 1.44%
49 QQQ 440.49 53.1M 11 Apr '24 6 441.00 C 3.81 1,524 0.86 0.181 0.99%
50 QQQ 440.49 53.1M 18 Apr '24 13 442.00 C 5.19 10 1.18 0.178 1.54%
51 QQQ 440.49 53.1M 11 Apr '24 6 442.00 C 3.29 1,467 0.75 0.178 1.10%
52 QQQ 440.49 53.1M 17 Apr '24 12 440.00 C 5.89 825 1.23 0.178 1.24%
53 QQQ 440.49 53.1M 17 Apr '24 12 441.00 C 5.32 354 1.21 0.175 1.34%
54 QQQ 440.49 53.1M 16 Apr '24 11 440.00 C 5.55 1,473 1.15 0.174 1.16%
55 QQQ 440.49 53.1M 10 Apr '24 5 440.00 C 3.80 3,357 0.75 0.173 0.76%
56 QQQ 440.49 53.1M 17 Apr '24 12 442.00 C 4.78 2 1.09 0.173 1.44%
57 QQQ 440.49 53.1M 16 Apr '24 11 441.00 C 4.99 190 1.13 0.172 1.26%
58 QQQ 440.49 53.1M 10 Apr '24 5 441.00 C 3.25 3,549 0.74 0.171 0.86%
59 QQQ 440.49 53.1M 15 Apr '24 10 440.00 C 5.21 577 1.07 0.171 1.08%
60 QQQ 440.49 53.1M 16 Apr '24 11 442.00 C 4.45 110 1.01 0.170 1.37%
61 QQQ 440.49 53.1M 15 Apr '24 10 441.00 C 4.65 1,336 1.06 0.169 1.18%
62 QQQ 440.49 53.1M 10 Apr '24 5 442.00 C 2.75 2,900 0.62 0.168 0.97%
63 QQQ 440.49 53.1M 15 Apr '24 10 442.00 C 4.12 584 0.94 0.166 1.29%
64 QQQ 440.49 53.1M 18 Dec '26 987 440.00 C 84.28 3 19.02 0.157 23.52%
65 QQQ 440.49 53.1M 18 Dec '26 987 439.78 C 84.50 1 19.02 0.157 23.54%
66 QQQ 440.49 53.1M 18 Jun '26 804 440.00 C 74.85 2 16.88 0.157 20.34%
67 QQQ 440.49 53.1M 18 Jun '26 804 439.78 C 74.97 0 16.86 0.157 20.32%
68 QQQ 440.49 53.1M 16 Jan '26 651 440.00 C 66.71 2 15.03 0.157 17.72%
69 QQQ 440.49 53.1M 16 Jan '26 651 439.78 C 66.83 0 15.01 0.157 17.70%
70 QQQ 440.49 53.1M 5 Apr '24 0 442.00 C  0 156,544 0.00 0.157 0.34%
71 QQQ 440.49 53.1M 5 Apr '24 0 441.00 C 0.03 130,582 0.01 0.157 0.12%
72 QQQ 440.49 53.1M 5 Apr '24 0 440.00 C 0.45 136,860 -0.01 0.157 -0.01%
73 QQQ 440.49 53.1M 9 Apr '24 4 440.00 C 2.79 7,063 0.52 0.139 0.53%
74 QQQ 440.49 53.1M 9 Apr '24 4 441.00 C 2.24 5,866 0.51 0.136 0.63%
75 QQQ 440.49 53.1M 9 Apr '24 4 442.00 C 1.75 9,483 0.40 0.132 0.74%
76 QQQ 440.49 53.1M 8 Apr '24 3 440.00 C 2.09 32,589 0.36 0.116 0.36%
77 QQQ 440.49 53.1M 8 Apr '24 3 441.00 C 1.55 28,879 0.35 0.113 0.47%
78 QQQ 440.49 53.1M 8 Apr '24 3 442.00 C 1.10 34,109 0.25 0.110 0.59%
79 QQQ 440.49 53.1M 19 Dec '25 623 440.00 C 65.04 7 14.65 0.099 17.19%
80 QQQ 440.49 53.1M 19 Dec '25 623 439.78 C 65.17 0 14.63 0.093 17.17%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.