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 September 2, 2022. 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 QCOM 128.48 6.1M 16 Sep '22 14 65.00 C 62.90 0 -0.45 1.657 -0.88%
2 QCOM 128.48 6.1M 16 Sep '22 14 70.00 C 58.00 0 -0.37 1.510 -0.68%
3 QCOM 128.48 6.1M 16 Sep '22 14 75.00 C 53.05 0 -0.33 1.393 -0.57%
4 QCOM 128.48 6.1M 16 Sep '22 14 80.00 C 47.70 0 -0.61 1.237 -0.97%
5 QCOM 128.48 6.1M 16 Sep '22 14 85.00 C 42.85 0 -0.49 1.109 -0.74%
6 QCOM 128.48 6.1M 16 Sep '22 14 90.00 C 38.25 1 -0.18 0.890 -0.25%
7 QCOM 128.48 6.1M 21 Oct '22 49 75.00 C 53.60 0 0.09 0.857 0.16%
8 QCOM 128.48 6.1M 21 Oct '22 49 70.00 C 58.15 0 -0.26 0.828 -0.47%
9 QCOM 128.48 6.1M 18 Nov '22 77 70.00 C 58.75 0 0.21 0.827 0.39%
10 QCOM 128.48 6.1M 20 Jan '23 140 60.00 C 68.95 0 0.37 0.769 0.79%
11 QCOM 128.48 6.1M 18 Nov '22 77 75.00 C 53.55 3 0.05 0.769 0.09%
12 QCOM 128.48 6.1M 20 Jan '23 140 55.00 C 73.70 0 0.17 0.752 0.40%
13 QCOM 128.48 6.1M 16 Sep '22 14 95.00 C 33.25 0 -0.18 0.748 -0.24%
14 QCOM 128.48 6.1M 21 Oct '22 49 90.00 C 38.95 0 0.37 0.717 0.52%
15 QCOM 128.48 6.1M 21 Oct '22 49 85.00 C 43.75 0 0.21 0.714 0.32%
16 QCOM 128.48 6.1M 16 Dec '22 105 75.00 C 54.25 0 0.60 0.697 1.04%
17 QCOM 128.48 6.1M 16 Sep '22 14 100.00 C 28.30 3 -0.14 0.675 -0.18%
18 QCOM 128.48 6.1M 23 Sep '22 21 100.00 C 28.55 0 0.05 0.669 0.07%
19 QCOM 128.48 6.1M 20 Jan '23 140 70.00 C 59.40 0 0.72 0.646 1.33%
20 QCOM 128.48 6.1M 18 Nov '22 77 90.00 C 40.00 0 1.18 0.645 1.72%
21 QCOM 128.48 6.1M 16 Dec '22 105 80.00 C 49.00 0 0.40 0.639 0.65%
22 QCOM 128.48 6.1M 16 Sep '22 14 105.00 C 23.50 0 0.02 0.624 0.02%
23 QCOM 128.48 6.1M 20 Jan '23 140 75.00 C 54.60 0 0.87 0.621 1.52%
24 QCOM 128.48 6.1M 21 Oct '22 49 95.00 C 34.25 0 0.60 0.615 0.82%
25 QCOM 128.48 6.1M 18 Nov '22 77 95.00 C 35.50 0 1.57 0.613 2.17%
26 QCOM 128.48 6.1M 9 Sep '22 7 110.00 C 18.30 0 -0.14 0.601 -0.16%
27 QCOM 128.48 6.1M 20 Jan '23 140 80.00 C 50.15 0 1.30 0.595 2.13%
28 QCOM 128.48 6.1M 20 Jan '23 140 65.00 C 63.25 0 -0.18 0.592 -0.35%
29 QCOM 128.48 6.1M 16 Dec '22 105 90.00 C 40.50 5 1.57 0.585 2.30%
30 QCOM 128.48 6.1M 18 Nov '22 77 100.00 C 31.25 2 2.16 0.581 2.85%
31 QCOM 128.48 6.1M 30 Sep '22 28 105.00 C 24.00 7 0.40 0.574 0.50%
32 QCOM 128.48 6.1M 9 Sep '22 7 111.00 C 17.30 4 -0.14 0.571 -0.16%
33 QCOM 128.48 6.1M 17 Mar '23 196 75.00 C 55.40 0 1.49 0.570 2.63%
34 QCOM 128.48 6.1M 20 Jan '23 140 85.00 C 45.55 0 1.61 0.566 2.50%
35 QCOM 128.48 6.1M 21 Oct '22 49 100.00 C 29.60 1 0.87 0.565 1.13%
36 QCOM 128.48 6.1M 16 Sep '22 14 110.00 C 18.70 0 0.17 0.562 0.20%
37 QCOM 128.48 6.1M 16 Dec '22 105 95.00 C 36.20 5 2.12 0.559 2.95%
38 QCOM 128.48 6.1M 17 Mar '23 196 80.00 C 50.90 0 1.88 0.557 3.12%
39 QCOM 128.48 6.1M 17 Mar '23 196 65.00 C 63.40 0 -0.06 0.556 -0.12%
40 QCOM 128.48 6.1M 18 Nov '22 77 105.00 C 26.90 0 2.66 0.551 3.37%
41 QCOM 128.48 6.1M 20 Jan '23 140 90.00 C 41.15 0 2.08 0.546 3.06%
42 QCOM 128.48 6.1M 17 Mar '23 196 70.00 C 59.00 0 0.40 0.542 0.75%
43 QCOM 128.48 6.1M 21 Oct '22 49 105.00 C 25.20 1 1.34 0.540 1.67%
44 QCOM 128.48 6.1M 21 Apr '23 231 75.00 C 55.70 0 1.73 0.537 3.05%
45 QCOM 128.48 6.1M 18 Nov '22 77 110.00 C 23.00 2 3.52 0.534 4.29%
46 QCOM 128.48 6.1M 16 Dec '22 105 100.00 C 31.80 1 2.58 0.533 3.43%
47 QCOM 128.48 6.1M 17 Mar '23 196 85.00 C 46.50 0 2.35 0.530 3.68%
48 QCOM 128.48 6.1M 16 Sep '22 14 115.00 C 14.20 4 0.56 0.524 0.63%
49 QCOM 128.48 6.1M 20 Jan '23 140 95.00 C 36.95 0 2.70 0.523 3.79%
50 QCOM 128.48 6.1M 21 Oct '22 49 110.00 C 20.95 1 1.92 0.519 2.30%
51 QCOM 128.48 6.1M 17 Mar '23 196 90.00 C 42.45 5 3.09 0.515 4.61%
52 QCOM 128.48 6.1M 16 Jun '23 287 70.00 C 60.70 0 1.73 0.514 3.28%
53 QCOM 128.48 6.1M 16 Jun '23 287 65.00 C 65.10 0 1.26 0.514 2.56%
54 QCOM 128.48 6.1M 16 Dec '22 105 105.00 C 27.70 0 3.28 0.513 4.19%
55 QCOM 128.48 6.1M 9 Sep '22 7 115.00 C 13.40 1 -0.06 0.512 -0.07%
56 QCOM 128.48 6.1M 23 Sep '22 21 115.00 C 14.80 0 1.03 0.512 1.16%
57 QCOM 128.48 6.1M 20 Jan '23 140 100.00 C 32.75 10 3.32 0.508 4.46%
58 QCOM 128.48 6.1M 18 Nov '22 77 115.00 C 19.20 0 4.45 0.507 5.23%
59 QCOM 128.48 6.1M 16 Jun '23 287 75.00 C 56.35 0 2.23 0.507 3.98%
60 QCOM 128.48 6.1M 17 Mar '23 196 95.00 C 38.35 0 3.79 0.499 5.40%
61 QCOM 128.48 6.1M 30 Sep '22 28 115.00 C 15.30 0 1.42 0.496 1.61%
62 QCOM 128.48 6.1M 16 Jun '23 287 80.00 C 52.10 0 2.82 0.496 4.74%
63 QCOM 128.48 6.1M 16 Dec '22 105 110.00 C 23.90 0 4.22 0.495 5.18%
64 QCOM 128.48 6.1M 20 Jan '23 140 105.00 C 28.85 2 4.18 0.493 5.39%
65 QCOM 128.48 6.1M 18 Nov '22 77 120.00 C 15.75 11 5.66 0.492 6.45%
66 QCOM 128.48 6.1M 16 Jun '23 287 85.00 C 48.10 0 3.60 0.487 5.75%
67 QCOM 128.48 6.1M 17 Mar '23 196 100.00 C 34.35 5 4.57 0.485 6.24%
68 QCOM 128.48 6.1M 21 Oct '22 49 115.00 C 16.90 14 2.66 0.484 3.07%
69 QCOM 128.48 6.1M 9 Sep '22 7 119.00 C 9.80 0 0.25 0.483 0.27%
70 QCOM 128.48 6.1M 16 Dec '22 105 115.00 C 20.35 0 5.35 0.481 6.35%
71 QCOM 128.48 6.1M 9 Sep '22 7 117.00 C 11.50 0 0.02 0.480 0.02%
72 QCOM 128.48 6.1M 23 Sep '22 21 120.00 C 10.80 0 1.81 0.475 1.97%
73 QCOM 128.48 6.1M 16 Jun '23 287 90.00 C 44.20 0 4.45 0.474 6.79%
74 QCOM 128.48 6.1M 18 Nov '22 77 125.00 C 12.80 20 7.25 0.474 8.06%
75 QCOM 128.48 6.1M 9 Sep '22 7 118.00 C 10.60 0 0.09 0.473 0.10%
76 QCOM 128.48 6.1M 16 Sep '22 14 120.00 C 9.95 32 1.14 0.473 1.24%
77 QCOM 128.48 6.1M 17 Mar '23 196 105.00 C 30.70 0 5.62 0.473 7.38%
78 QCOM 128.48 6.1M 20 Jan '23 140 110.00 C 25.10 2 5.15 0.473 6.40%
79 QCOM 128.48 6.1M 30 Sep '22 28 120.00 C 11.45 0 2.31 0.471 2.54%
80 QCOM 128.48 6.1M 21 Apr '23 231 100.00 C 35.20 0 5.23 0.468 7.20%
81 QCOM 128.48 6.1M 7 Oct '22 35 120.00 C 12.05 0 2.78 0.467 3.07%
82 QCOM 128.48 6.1M 9 Sep '22 7 121.00 C 8.10 4 0.48 0.467 0.52%
83 QCOM 128.48 6.1M 16 Jun '23 287 95.00 C 40.20 0 5.23 0.465 7.61%
84 QCOM 128.48 6.1M 16 Dec '22 105 120.00 C 16.95 0 6.59 0.463 7.59%
85 QCOM 128.48 6.1M 21 Oct '22 49 120.00 C 13.25 12 3.71 0.462 4.14%
86 QCOM 128.48 6.1M 17 Mar '23 196 110.00 C 27.15 0 6.75 0.462 8.56%
87 QCOM 128.48 6.1M 20 Jan '23 140 115.00 C 21.55 6 6.28 0.460 7.55%
88 QCOM 128.48 6.1M 23 Sep '22 21 123.00 C 8.60 0 2.43 0.457 2.60%
89 QCOM 128.48 6.1M 16 Jun '23 287 100.00 C 36.65 0 6.36 0.457 8.90%
90 QCOM 128.48 6.1M 9 Sep '22 7 122.00 C 7.20 34 0.56 0.456 0.59%
91 QCOM 128.48 6.1M 9 Sep '22 7 120.00 C 8.90 1 0.33 0.452 0.35%
92 QCOM 128.48 6.1M 17 Mar '23 196 115.00 C 23.90 10 8.11 0.451 9.96%
93 QCOM 128.48 6.1M 23 Sep '22 21 124.00 C 7.90 47 2.66 0.450 2.84%
94 QCOM 128.48 6.1M 16 Dec '22 105 125.00 C 14.05 24 8.23 0.450 9.24%
95 QCOM 128.48 6.1M 21 Apr '23 231 110.00 C 28.15 0 7.53 0.449 9.64%
96 QCOM 128.48 6.1M 16 Jun '23 287 105.00 C 33.10 10 7.49 0.448 10.09%
97 QCOM 128.48 6.1M 20 Jan '23 140 120.00 C 18.40 1 7.72 0.448 9.01%
98 QCOM 128.48 6.1M 30 Sep '22 28 125.00 C 8.05 2 3.56 0.446 3.79%
99 QCOM 128.48 6.1M 23 Sep '22 21 125.00 C 7.25 21 2.93 0.446 3.11%
100 QCOM 128.48 6.1M 2 Sep '22 0 129.00 C 0.02 468 0.02 0.446 0.42%
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.