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 July 3, 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 491.04 18.0M 5 Jul '24 2 545.00 C  0 0 0.00 0.485 10.99%
2 QQQ 491.04 18.0M 5 Jul '24 2 540.00 C  0 0 0.00 0.447 9.97%
3 QQQ 491.04 18.0M 5 Jul '24 2 535.00 C  0 0 0.00 0.407 8.95%
4 QQQ 491.04 18.0M 5 Jul '24 2 530.00 C  0 0 0.00 0.366 7.93%
5 QQQ 491.04 18.0M 5 Jul '24 2 525.00 C  0 400 0.00 0.325 6.92%
6 QQQ 491.04 18.0M 5 Jul '24 2 520.00 C  0 1,010 0.00 0.283 5.90%
7 QQQ 491.04 18.0M 19 Jul '24 16 585.00 C  0 0 0.00 0.274 19.13%
8 QQQ 491.04 18.0M 19 Jul '24 16 580.00 C  0 1 0.00 0.262 18.12%
9 QQQ 491.04 18.0M 5 Jul '24 2 515.00 C 0.01 561 0.00 0.250 4.88%
10 QQQ 491.04 18.0M 19 Jul '24 16 575.00 C  0 0 0.00 0.250 17.10%
11 QQQ 491.04 18.0M 12 Jul '24 9 550.00 C  0 0 0.00 0.247 12.01%
12 QQQ 491.04 18.0M 12 Jul '24 9 545.00 C 0.01 60 0.00 0.238 10.99%
13 QQQ 491.04 18.0M 19 Jul '24 16 570.00 C  0 9 0.00 0.237 16.08%
14 QQQ 491.04 18.0M 19 Jul '24 16 565.00 C 0.01 0 0.00 0.233 15.06%
15 QQQ 491.04 18.0M 9 Jul '24 6 534.00 C  0 0 0.00 0.230 8.75%
16 QQQ 491.04 18.0M 19 Jul '24 16 560.00 C 0.01 2 0.00 0.225 14.05%
17 QQQ 491.04 18.0M 9 Jul '24 6 530.00 C 0.01 0 0.00 0.220 7.94%
18 QQQ 491.04 18.0M 20 Sep '24 79 660.00 C 0.01 103 0.00 0.213 34.41%
19 QQQ 491.04 18.0M 19 Jul '24 16 555.00 C 0.01 0 0.00 0.212 13.03%
20 QQQ 491.04 18.0M 12 Jul '24 9 540.00 C  0 60 0.00 0.210 9.97%
21 QQQ 491.04 18.0M 20 Dec '24 170 490.00 C 31.23 89 6.15 0.210 6.57%
22 QQQ 491.04 18.0M 10 Jul '24 7 530.00 C 0.01 1 0.00 0.210 7.94%
23 QQQ 491.04 18.0M 20 Dec '24 170 491.00 C 30.63 0 6.23 0.210 6.64%
24 QQQ 491.04 18.0M 20 Dec '24 170 492.00 C 29.99 7 6.11 0.209 6.71%
25 QQQ 491.04 18.0M 17 Jan '25 198 490.00 C 33.86 97 6.68 0.208 7.18%
26 QQQ 491.04 18.0M 15 Nov '24 135 490.00 C 26.86 272 5.26 0.208 5.56%
27 QQQ 491.04 18.0M 20 Dec '24 170 493.00 C 29.38 10 5.98 0.208 6.79%
28 QQQ 491.04 18.0M 20 Sep '24 79 645.00 C 0.02 0 0.00 0.207 31.36%
29 QQQ 491.04 18.0M 20 Sep '24 79 650.00 C 0.01 0 0.00 0.206 32.37%
30 QQQ 491.04 18.0M 20 Dec '24 170 494.78 C 28.31 0 5.77 0.206 6.93%
31 QQQ 491.04 18.0M 19 Jul '24 16 550.00 C 0.02 1 0.00 0.206 12.01%
32 QQQ 491.04 18.0M 31 Dec '24 181 490.00 C 31.83 10 6.27 0.206 6.70%
33 QQQ 491.04 18.0M 20 Dec '24 170 495.00 C 28.19 3 5.74 0.206 6.95%
34 QQQ 491.04 18.0M 8 Jul '24 5 525.00 C  0 0 0.00 0.206 6.92%
35 QQQ 491.04 18.0M 12 Jul '24 9 535.00 C  0 13 0.00 0.205 8.95%
36 QQQ 491.04 18.0M 31 Dec '24 181 491.00 C 31.21 4 6.35 0.205 6.78%
37 QQQ 491.04 18.0M 20 Dec '24 170 496.00 C 27.58 1 5.62 0.205 7.02%
38 QQQ 491.04 18.0M 5 Jul '24 2 510.00 C 0.01 524 0.00 0.204 3.86%
39 QQQ 491.04 18.0M 20 Sep '24 79 655.00 C 0.01 0 0.00 0.204 33.39%
40 QQQ 491.04 18.0M 21 Mar '25 261 490.00 C 40.53 50 8.04 0.204 8.77%
41 QQQ 491.04 18.0M 20 Dec '24 170 497.00 C 27.01 0 5.50 0.204 7.11%
42 QQQ 491.04 18.0M 20 Dec '24 170 498.00 C 26.44 1 5.38 0.203 7.19%
43 QQQ 491.04 18.0M 17 Jan '25 198 494.78 C 30.95 88 6.30 0.203 7.54%
44 QQQ 491.04 18.0M 31 Dec '24 181 492.00 C 30.59 1 6.23 0.203 6.85%
45 QQQ 491.04 18.0M 31 Dec '24 181 493.00 C 29.92 0 6.09 0.203 6.91%
46 QQQ 491.04 18.0M 15 Nov '24 135 495.00 C 23.86 2 4.86 0.203 5.95%
47 QQQ 491.04 18.0M 31 Dec '24 181 494.00 C 29.28 0 5.96 0.202 6.98%
48 QQQ 491.04 18.0M 31 Dec '24 181 495.00 C 28.80 4 5.87 0.201 7.09%
49 QQQ 491.04 18.0M 20 Dec '24 170 499.78 C 25.42 0 5.18 0.201 7.34%
50 QQQ 491.04 18.0M 21 Mar '25 261 495.00 C 37.21 19 7.58 0.201 9.07%
51 QQQ 491.04 18.0M 20 Dec '24 170 500.00 C 25.30 466 5.15 0.201 7.36%
52 QQQ 491.04 18.0M 20 Dec '24 170 501.00 C 24.74 22 5.04 0.200 7.44%
53 QQQ 491.04 18.0M 31 Dec '24 181 496.00 C 28.11 0 5.72 0.200 7.14%
54 QQQ 491.04 18.0M 17 Jan '25 198 500.00 C 27.95 107 5.69 0.200 7.97%
55 QQQ 491.04 18.0M 20 Dec '24 170 502.00 C 24.19 21 4.93 0.200 7.53%
56 QQQ 491.04 18.0M 17 Jan '25 198 499.78 C 28.07 5 5.72 0.199 7.95%
57 QQQ 491.04 18.0M 31 Mar '25 271 490.00 C 40.47 37 8.03 0.199 8.75%
58 QQQ 491.04 18.0M 31 Dec '24 181 497.00 C 27.62 1 5.62 0.199 7.25%
59 QQQ 491.04 18.0M 20 Dec '24 170 503.00 C 23.65 19 4.82 0.199 7.62%
60 QQQ 491.04 18.0M 31 Dec '24 181 498.00 C 26.95 0 5.49 0.199 7.31%
61 QQQ 491.04 18.0M 21 Mar '25 261 500.00 C 34.84 50 7.10 0.198 9.60%
62 QQQ 491.04 18.0M 31 Dec '24 181 499.00 C 26.51 0 5.40 0.198 7.42%
63 QQQ 491.04 18.0M 31 Mar '25 271 495.00 C 37.43 5 7.62 0.198 9.12%
64 QQQ 491.04 18.0M 15 Nov '24 135 500.00 C 21.05 15 4.29 0.198 6.39%
65 QQQ 491.04 18.0M 31 Dec '24 181 500.00 C 25.93 78 5.28 0.198 7.50%
66 QQQ 491.04 18.0M 20 Dec '24 170 505.00 C 22.64 0 4.61 0.197 7.81%
67 QQQ 491.04 18.0M 20 Dec '24 170 504.78 C 22.70 14 4.62 0.197 7.78%
68 QQQ 491.04 18.0M 31 Dec '24 181 501.00 C 25.39 1 5.17 0.197 7.59%
69 QQQ 491.04 18.0M 11 Jul '24 8 530.00 C  0 2 0.00 0.196 7.93%
70 QQQ 491.04 18.0M 20 Dec '24 170 506.00 C 22.13 2 4.51 0.196 7.91%
71 QQQ 491.04 18.0M 20 Sep '24 79 635.00 C 0.02 0 0.00 0.196 29.32%
72 QQQ 491.04 18.0M 20 Sep '24 79 640.00 C 0.02 0 0.00 0.196 30.34%
73 QQQ 491.04 18.0M 20 Dec '24 170 507.00 C 21.61 2 4.40 0.196 8.00%
74 QQQ 491.04 18.0M 31 Dec '24 181 502.00 C 24.71 0 5.03 0.196 7.65%
75 QQQ 491.04 18.0M 21 Mar '25 261 505.00 C 32.03 4 6.52 0.195 10.02%
76 QQQ 491.04 18.0M 18 Oct '24 107 490.00 C 22.24 527 4.32 0.195 4.52%
77 QQQ 491.04 18.0M 20 Dec '24 170 508.00 C 21.11 22 4.30 0.195 8.10%
78 QQQ 491.04 18.0M 20 Sep '24 79 630.00 C 0.03 0 0.01 0.195 28.31%
79 QQQ 491.04 18.0M 31 Dec '24 181 503.00 C 24.19 0 4.93 0.195 7.74%
80 QQQ 491.04 18.0M 31 Mar '25 271 500.00 C 34.66 9 7.06 0.195 9.56%
81 QQQ 491.04 18.0M 17 Jan '25 198 504.78 C 25.32 55 5.16 0.194 8.39%
82 QQQ 491.04 18.0M 19 Jul '24 16 545.00 C 0.03 2 0.01 0.194 11.00%
83 QQQ 491.04 18.0M 31 Dec '24 181 504.00 C 23.63 0 4.81 0.194 7.83%
84 QQQ 491.04 18.0M 18 Oct '24 107 660.00 C 0.02 1 0.00 0.194 34.41%
85 QQQ 491.04 18.0M 20 Dec '24 170 509.78 C 20.22 5 4.12 0.194 8.27%
86 QQQ 491.04 18.0M 15 Nov '24 135 505.00 C 18.47 36 3.76 0.194 6.86%
87 QQQ 491.04 18.0M 31 Dec '24 181 505.00 C 23.23 2 4.73 0.194 7.95%
88 QQQ 491.04 18.0M 20 Dec '24 170 510.00 C 20.12 688 4.10 0.194 8.30%
89 QQQ 491.04 18.0M 12 Jul '24 9 530.00 C 0.02 6 0.00 0.194 7.94%
90 QQQ 491.04 18.0M 20 Sep '24 79 490.00 C 18.63 1,172 3.58 0.193 3.72%
91 QQQ 491.04 18.0M 31 Dec '24 181 506.00 C 22.69 0 4.62 0.193 8.04%
92 QQQ 491.04 18.0M 20 Dec '24 170 511.00 C 19.64 130 4.00 0.193 8.40%
93 QQQ 491.04 18.0M 8 Jul '24 5 520.00 C 0.01 2 0.00 0.193 5.90%
94 QQQ 491.04 18.0M 20 Jun '25 352 490.00 C 48.77 15 9.72 0.193 10.79%
95 QQQ 491.04 18.0M 17 Jan '25 198 509.78 C 22.82 3 4.65 0.192 8.88%
96 QQQ 491.04 18.0M 31 Mar '25 271 505.00 C 31.85 0 6.49 0.192 9.98%
97 QQQ 491.04 18.0M 20 Dec '24 170 512.00 C 19.16 50 3.90 0.192 8.50%
98 QQQ 491.04 18.0M 21 Mar '25 261 510.00 C 29.36 14 5.98 0.192 10.47%
99 QQQ 491.04 18.0M 20 Dec '24 170 513.00 C 18.69 8 3.81 0.192 8.61%
100 QQQ 491.04 18.0M 31 Dec '24 181 508.00 C 21.68 0 4.42 0.192 8.23%
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.