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 July 1, 2021. 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 354.57 28.4M 2 Jul '21 1 353.00 C 2.15 15,449 0.16 0.224 0.16%
2 QQQ 354.57 28.4M 2 Jul '21 1 354.00 C 1.51 40,974 0.27 0.224 0.27%
3 QQQ 354.57 28.4M 2 Jul '21 1 355.00 C 0.97 40,054 0.27 0.224 0.40%
4 QQQ 354.57 28.4M 2 Jul '21 1 356.00 C 0.57 12,725 0.16 0.224 0.56%
5 QQQ 354.57 28.4M 15 Dec '23 897 355.00 C 47.00 1 13.26 0.218 15.42%
6 QQQ 354.57 28.4M 16 Dec '22 533 355.00 C 36.48 5 10.29 0.216 11.60%
7 QQQ 354.57 28.4M 17 Jun '22 351 354.00 C 29.62 2 8.19 0.213 8.94%
8 QQQ 354.57 28.4M 17 Jun '22 351 355.00 C 29.06 0 8.20 0.212 9.06%
9 QQQ 354.57 28.4M 20 Jan '23 568 355.00 C 37.48 42 10.57 0.212 11.96%
10 QQQ 354.57 28.4M 17 Jun '22 351 356.00 C 28.51 0 8.04 0.212 9.18%
11 QQQ 354.57 28.4M 18 Mar '22 260 353.00 C 25.73 0 6.81 0.210 7.35%
12 QQQ 354.57 28.4M 31 Mar '22 273 353.00 C 26.19 0 6.94 0.209 7.50%
13 QQQ 354.57 28.4M 18 Mar '22 260 354.00 C 25.16 0 6.94 0.209 7.46%
14 QQQ 354.57 28.4M 31 Mar '22 273 355.00 C 25.03 0 7.06 0.209 7.73%
15 QQQ 354.57 28.4M 18 Mar '22 260 355.00 C 24.58 1 6.93 0.209 7.58%
16 QQQ 354.57 28.4M 18 Mar '22 260 356.00 C 24.02 0 6.77 0.208 7.70%
17 QQQ 354.57 28.4M 17 Dec '21 169 353.00 C 20.40 2 5.31 0.205 5.63%
18 QQQ 354.57 28.4M 31 Dec '21 183 353.00 C 21.11 81 5.51 0.204 5.86%
19 QQQ 354.57 28.4M 21 Jan '22 204 353.00 C 22.28 19 5.84 0.204 6.23%
20 QQQ 354.57 28.4M 17 Dec '21 169 354.00 C 19.81 9 5.43 0.204 5.75%
21 QQQ 354.57 28.4M 21 Jan '22 204 354.00 C 21.70 38 5.96 0.203 6.35%
22 QQQ 354.57 28.4M 31 Dec '21 183 354.00 C 20.52 22 5.63 0.203 5.97%
23 QQQ 354.57 28.4M 21 Jan '22 204 355.00 C 21.13 145 5.96 0.202 6.47%
24 QQQ 354.57 28.4M 17 Dec '21 169 355.00 C 19.23 7,557 5.42 0.202 5.86%
25 QQQ 354.57 28.4M 31 Dec '21 183 355.00 C 19.95 6,863 5.63 0.202 6.09%
26 QQQ 354.57 28.4M 21 Jan '22 204 356.00 C 20.55 3,004 5.80 0.201 6.58%
27 QQQ 354.57 28.4M 31 Dec '21 183 356.00 C 19.37 0 5.46 0.201 6.21%
28 QQQ 354.57 28.4M 17 Dec '21 169 356.00 C 18.66 52 5.26 0.201 5.98%
29 QQQ 354.57 28.4M 15 Oct '21 106 353.00 C 15.52 2 3.93 0.194 4.11%
30 QQQ 354.57 28.4M 15 Oct '21 106 354.00 C 14.93 4 4.05 0.193 4.23%
31 QQQ 354.57 28.4M 15 Oct '21 106 355.00 C 14.34 29 4.04 0.191 4.34%
32 QQQ 354.57 28.4M 30 Sep '21 91 353.00 C 14.17 4 3.55 0.190 3.70%
33 QQQ 354.57 28.4M 15 Oct '21 106 356.00 C 13.77 35 3.88 0.190 4.46%
34 QQQ 354.57 28.4M 17 Sep '21 78 353.00 C 13.09 63 3.25 0.189 3.37%
35 QQQ 354.57 28.4M 30 Sep '21 91 354.00 C 13.56 21 3.66 0.188 3.81%
36 QQQ 354.57 28.4M 17 Sep '21 78 354.00 C 12.48 75 3.36 0.187 3.48%
37 QQQ 354.57 28.4M 30 Sep '21 91 355.00 C 12.98 22 3.66 0.187 3.93%
38 QQQ 354.57 28.4M 30 Sep '21 91 356.00 C 12.40 4 3.50 0.186 4.04%
39 QQQ 354.57 28.4M 17 Sep '21 78 355.00 C 11.89 2,839 3.35 0.185 3.60%
40 QQQ 354.57 28.4M 17 Sep '21 78 356.00 C 11.32 100 3.19 0.184 3.71%
41 QQQ 354.57 28.4M 20 Aug '21 50 353.00 C 9.95 582 2.36 0.175 2.43%
42 QQQ 354.57 28.4M 20 Aug '21 50 354.00 C 9.34 1,377 2.47 0.173 2.54%
43 QQQ 354.57 28.4M 20 Aug '21 50 355.00 C 8.76 1,845 2.47 0.172 2.66%
44 QQQ 354.57 28.4M 6 Aug '21 36 353.00 C 8.33 7 1.91 0.170 1.95%
45 QQQ 354.57 28.4M 20 Aug '21 50 356.00 C 8.19 143 2.31 0.170 2.78%
46 QQQ 354.57 28.4M 6 Aug '21 36 354.00 C 7.72 20 2.02 0.168 2.06%
47 QQQ 354.57 28.4M 30 Jul '21 29 353.00 C 7.40 1,680 1.64 0.167 1.68%
48 QQQ 354.57 28.4M 6 Aug '21 36 355.00 C 7.13 247 2.01 0.166 2.18%
49 QQQ 354.57 28.4M 4 Aug '21 34 354.00 C 7.37 40 1.92 0.165 1.96%
50 QQQ 354.57 28.4M 6 Aug '21 36 356.00 C 6.57 6 1.85 0.164 2.30%
51 QQQ 354.57 28.4M 30 Jul '21 29 354.00 C 6.79 930 1.75 0.164 1.79%
52 QQQ 354.57 28.4M 4 Aug '21 34 355.00 C 6.78 12 1.91 0.163 2.07%
53 QQQ 354.57 28.4M 2 Aug '21 32 354.00 C 7.01 70 1.82 0.162 1.85%
54 QQQ 354.57 28.4M 30 Jul '21 29 355.00 C 6.21 595 1.75 0.162 1.91%
55 QQQ 354.57 28.4M 4 Aug '21 34 356.00 C 6.22 12 1.75 0.160 2.20%
56 QQQ 354.57 28.4M 30 Jul '21 29 356.00 C 5.65 357 1.59 0.159 2.03%
57 QQQ 354.57 28.4M 2 Aug '21 32 355.00 C 6.42 131 1.81 0.159 1.97%
58 QQQ 354.57 28.4M 28 Jul '21 27 354.00 C 6.34 3 1.63 0.158 1.66%
59 QQQ 354.57 28.4M 2 Aug '21 32 356.00 C 5.86 1 1.65 0.157 2.09%
60 QQQ 354.57 28.4M 28 Jul '21 27 355.00 C 5.75 3 1.62 0.155 1.77%
61 QQQ 354.57 28.4M 23 Jul '21 22 353.00 C 6.12 110 1.28 0.154 1.31%
62 QQQ 354.57 28.4M 28 Jul '21 27 356.00 C 5.20 1 1.47 0.154 1.90%
63 QQQ 354.57 28.4M 23 Jul '21 22 354.00 C 5.51 124 1.39 0.151 1.42%
64 QQQ 354.57 28.4M 26 Jul '21 25 354.00 C 5.76 19 1.46 0.149 1.49%
65 QQQ 354.57 28.4M 23 Jul '21 22 355.00 C 4.93 141 1.39 0.149 1.53%
66 QQQ 354.57 28.4M 16 Jul '21 15 353.00 C 5.02 901 0.97 0.147 0.99%
67 QQQ 354.57 28.4M 23 Jul '21 22 356.00 C 4.38 18 1.24 0.146 1.66%
68 QQQ 354.57 28.4M 26 Jul '21 25 355.00 C 5.18 9 1.46 0.146 1.61%
69 QQQ 354.57 28.4M 21 Jul '21 20 354.00 C 5.08 154 1.27 0.146 1.29%
70 QQQ 354.57 28.4M 16 Jul '21 15 354.00 C 4.41 1,649 1.08 0.144 1.10%
71 QQQ 354.57 28.4M 26 Jul '21 25 356.00 C 4.63 5 1.31 0.144 1.73%
72 QQQ 354.57 28.4M 21 Jul '21 20 355.00 C 4.50 28 1.27 0.143 1.41%
73 QQQ 354.57 28.4M 16 Jul '21 15 355.00 C 3.85 9,022 1.09 0.142 1.22%
74 QQQ 354.57 28.4M 21 Jul '21 20 356.00 C 3.95 13 1.11 0.140 1.53%
75 QQQ 354.57 28.4M 19 Jul '21 18 354.00 C 4.65 32 1.15 0.140 1.17%
76 QQQ 354.57 28.4M 16 Jul '21 15 356.00 C 3.30 517 0.93 0.139 1.35%
77 QQQ 354.57 28.4M 14 Jul '21 13 353.00 C 4.51 66 0.83 0.139 0.84%
78 QQQ 354.57 28.4M 19 Jul '21 18 355.00 C 4.07 113 1.15 0.137 1.28%
79 QQQ 354.57 28.4M 14 Jul '21 13 354.00 C 3.90 256 0.94 0.136 0.95%
80 QQQ 354.57 28.4M 19 Jul '21 18 356.00 C 3.53 9 1.00 0.134 1.41%
81 QQQ 354.57 28.4M 14 Jul '21 13 355.00 C 3.33 181 0.94 0.133 1.07%
82 QQQ 354.57 28.4M 14 Jul '21 13 356.00 C 2.81 68 0.79 0.131 1.21%
83 QQQ 354.57 28.4M 9 Jul '21 8 354.00 C 2.99 3,052 0.68 0.130 0.69%
84 QQQ 354.57 28.4M 9 Jul '21 8 355.00 C 2.43 2,584 0.69 0.127 0.81%
85 QQQ 354.57 28.4M 12 Jul '21 11 353.00 C 3.94 74 0.67 0.127 0.68%
86 QQQ 354.57 28.4M 9 Jul '21 8 356.00 C 1.94 1,399 0.55 0.125 0.96%
87 QQQ 354.57 28.4M 12 Jul '21 11 354.00 C 3.32 535 0.78 0.124 0.78%
88 QQQ 354.57 28.4M 12 Jul '21 11 355.00 C 2.76 599 0.78 0.122 0.91%
89 QQQ 354.57 28.4M 12 Jul '21 11 356.00 C 2.27 165 0.64 0.120 1.05%
90 QQQ 354.57 28.4M 7 Jul '21 6 353.00 C 2.95 262 0.39 0.117 0.39%
91 QQQ 354.57 28.4M 7 Jul '21 6 354.00 C 2.35 874 0.50 0.114 0.51%
92 QQQ 354.57 28.4M 7 Jul '21 6 355.00 C 1.80 2,045 0.51 0.112 0.63%
93 QQQ 354.57 28.4M 7 Jul '21 6 356.00 C 1.34 871 0.38 0.110 0.78%
94 QQQ 354.57 28.4M 6 Jul '21 5 353.00 C 2.61 1,780 0.29 0.107 0.30%
95 QQQ 354.57 28.4M 6 Jul '21 5 354.00 C 2.00 4,508 0.40 0.104 0.41%
96 QQQ 354.57 28.4M 6 Jul '21 5 355.00 C 1.46 5,375 0.41 0.101 0.54%
97 QQQ 354.57 28.4M 6 Jul '21 5 356.00 C 1.01 1,674 0.28 0.099 0.69%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2020 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.