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 November 7, 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 QQQ 267.59 46.0M 11 Nov '22 4 267.00 C 5.15 5,589 1.70 0.436 1.74%
2 QQQ 267.59 46.0M 11 Nov '22 4 267.50 C 4.88 6,915 1.79 0.434 1.82%
3 QQQ 267.59 46.0M 11 Nov '22 4 268.00 C 4.63 3,125 1.73 0.433 1.92%
4 QQQ 267.59 46.0M 11 Nov '22 4 269.00 C 4.14 4,050 1.55 0.431 2.11%
5 QQQ 267.59 46.0M 9 Nov '22 2 267.00 C 3.16 16,215 0.96 0.364 0.97%
6 QQQ 267.59 46.0M 9 Nov '22 2 268.00 C 2.64 19,629 0.99 0.362 1.15%
7 QQQ 267.59 46.0M 9 Nov '22 2 269.00 C 2.17 13,139 0.81 0.358 1.35%
8 QQQ 267.59 46.0M 14 Nov '22 7 267.00 C 5.54 409 1.85 0.356 1.89%
9 QQQ 267.59 46.0M 14 Nov '22 7 268.00 C 5.02 594 1.88 0.355 2.07%
10 QQQ 267.59 46.0M 14 Nov '22 7 269.00 C 4.53 432 1.69 0.354 2.26%
11 QQQ 267.59 46.0M 18 Nov '22 11 267.00 C 6.84 1,782 2.34 0.354 2.40%
12 QQQ 267.59 46.0M 16 Nov '22 9 267.00 C 6.18 199 2.09 0.353 2.14%
13 QQQ 267.59 46.0M 18 Nov '22 11 268.00 C 6.32 3,796 2.36 0.353 2.58%
14 QQQ 267.59 46.0M 16 Nov '22 9 268.00 C 5.66 151 2.12 0.351 2.32%
15 QQQ 267.59 46.0M 18 Nov '22 11 269.00 C 5.82 1,346 2.17 0.351 2.76%
16 QQQ 267.59 46.0M 16 Nov '22 9 269.00 C 5.17 62 1.93 0.349 2.51%
17 QQQ 267.59 46.0M 23 Nov '22 16 268.00 C 7.15 84 2.67 0.329 2.90%
18 QQQ 267.59 46.0M 21 Nov '22 14 267.00 C 7.12 92 2.44 0.328 2.51%
19 QQQ 267.59 46.0M 16 Dec '22 39 268.00 C 11.23 723 4.20 0.327 4.54%
20 QQQ 267.59 46.0M 21 Nov '22 14 268.00 C 6.60 64 2.47 0.326 2.69%
21 QQQ 267.59 46.0M 21 Nov '22 14 269.00 C 6.10 72 2.28 0.325 2.87%
22 QQQ 267.59 46.0M 25 Nov '22 18 267.00 C 7.87 170 2.72 0.320 2.80%
23 QQQ 267.59 46.0M 25 Nov '22 18 267.50 C 7.61 223 2.81 0.320 2.89%
24 QQQ 267.59 46.0M 23 Dec '22 46 267.00 C 12.42 10 4.42 0.320 4.64%
25 QQQ 267.59 46.0M 25 Nov '22 18 268.00 C 7.35 158 2.75 0.319 2.98%
26 QQQ 267.59 46.0M 23 Dec '22 46 267.50 C 12.15 0 4.51 0.319 4.72%
27 QQQ 267.59 46.0M 2 Dec '22 25 267.00 C 9.18 94 3.21 0.319 3.32%
28 QQQ 267.59 46.0M 23 Dec '22 46 268.00 C 11.89 17 4.44 0.318 4.81%
29 QQQ 267.59 46.0M 31 Mar '23 144 267.00 C 22.05 0 8.02 0.318 8.74%
30 QQQ 267.59 46.0M 2 Dec '22 25 267.50 C 8.91 74 3.30 0.318 3.41%
31 QQQ 267.59 46.0M 9 Dec '22 32 267.00 C 10.32 139 3.64 0.318 3.78%
32 QQQ 267.59 46.0M 25 Nov '22 18 269.00 C 6.84 299 2.56 0.317 3.16%
33 QQQ 267.59 46.0M 2 Dec '22 25 268.00 C 8.65 347 3.23 0.317 3.50%
34 QQQ 267.59 46.0M 9 Dec '22 32 267.50 C 10.05 27 3.72 0.317 3.87%
35 QQQ 267.59 46.0M 23 Dec '22 46 269.00 C 11.36 5 4.25 0.317 4.98%
36 QQQ 267.59 46.0M 31 Mar '23 144 268.00 C 21.50 0 8.03 0.317 8.90%
37 QQQ 267.59 46.0M 9 Dec '22 32 268.00 C 9.79 66 3.66 0.316 3.96%
38 QQQ 267.59 46.0M 30 Jun '23 235 267.00 C 28.63 12 10.48 0.316 11.73%
39 QQQ 267.59 46.0M 2 Dec '22 25 269.00 C 8.14 96 3.04 0.316 3.68%
40 QQQ 267.59 46.0M 31 Mar '23 144 269.00 C 20.92 0 7.82 0.315 9.05%
41 QQQ 267.59 46.0M 30 Jun '23 235 268.00 C 28.09 0 10.50 0.315 11.90%
42 QQQ 267.59 46.0M 30 Dec '22 53 267.00 C 13.11 21 4.68 0.315 4.92%
43 QQQ 267.59 46.0M 9 Dec '22 32 269.00 C 9.27 4 3.46 0.315 4.13%
44 QQQ 267.59 46.0M 30 Jun '23 235 269.00 C 27.54 0 10.29 0.314 12.06%
45 QQQ 267.59 46.0M 7 Dec '22 30 267.00 C 9.86 123 3.46 0.313 3.60%
46 QQQ 267.59 46.0M 20 Jan '23 74 268.00 C 14.95 728 5.59 0.313 6.08%
47 QQQ 267.59 46.0M 30 Dec '22 53 268.00 C 12.56 43 4.69 0.313 5.09%
48 QQQ 267.59 46.0M 30 Dec '22 53 269.00 C 12.05 8 4.50 0.312 5.27%
49 QQQ 267.59 46.0M 7 Dec '22 30 268.00 C 9.33 46 3.49 0.312 3.77%
50 QQQ 267.59 46.0M 29 Sep '23 326 267.00 C 34.24 0 12.58 0.311 14.42%
51 QQQ 267.59 46.0M 30 Nov '22 23 267.00 C 8.61 45 3.00 0.311 3.10%
52 QQQ 267.59 46.0M 7 Dec '22 30 269.00 C 8.82 6 3.30 0.310 3.95%
53 QQQ 267.59 46.0M 29 Sep '23 326 268.00 C 33.69 0 12.59 0.310 14.58%
54 QQQ 267.59 46.0M 5 Dec '22 28 267.00 C 9.44 66 3.31 0.310 3.43%
55 QQQ 267.59 46.0M 30 Nov '22 23 268.00 C 8.08 55 3.02 0.309 3.27%
56 QQQ 267.59 46.0M 29 Sep '23 326 269.00 C 33.14 0 12.38 0.309 14.74%
57 QQQ 267.59 46.0M 5 Dec '22 28 268.00 C 8.91 96 3.33 0.308 3.60%
58 QQQ 267.59 46.0M 28 Nov '22 21 267.00 C 8.17 136 2.83 0.308 2.92%
59 QQQ 267.59 46.0M 7 Nov '22 0 267.00 C 0.72 57,350 0.05 0.308 0.05%
60 QQQ 267.59 46.0M 7 Nov '22 0 268.00 C 0.04 52,260 0.01 0.308 0.17%
61 QQQ 267.59 46.0M 7 Nov '22 0 269.00 C  0 23,071 0.00 0.308 0.53%
62 QQQ 267.59 46.0M 30 Nov '22 23 269.00 C 7.57 95 2.83 0.308 3.45%
63 QQQ 267.59 46.0M 28 Nov '22 21 268.00 C 7.64 133 2.86 0.307 3.10%
64 QQQ 267.59 46.0M 5 Dec '22 28 269.00 C 8.39 34 3.14 0.307 3.78%
65 QQQ 267.59 46.0M 28 Nov '22 21 269.00 C 7.14 36 2.67 0.305 3.28%
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.