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 March 7, 2023. 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 296.34 64.8M 17 Mar '23 10 535.00 C  0 0 0.00 1.090 80.54%
2 QQQ 296.34 64.8M 17 Mar '23 10 530.00 C  0 0 0.00 1.074 78.85%
3 QQQ 296.34 64.8M 17 Mar '23 10 525.00 C  0 0 0.00 1.058 77.16%
4 QQQ 296.34 64.8M 17 Mar '23 10 520.00 C  0 0 0.00 1.042 75.47%
5 QQQ 296.34 64.8M 17 Mar '23 10 515.00 C  0 0 0.00 1.026 73.79%
6 QQQ 296.34 64.8M 17 Mar '23 10 510.00 C  0 0 0.00 1.010 72.10%
7 QQQ 296.34 64.8M 17 Mar '23 10 505.00 C  0 0 0.00 0.993 70.41%
8 QQQ 296.34 64.8M 17 Mar '23 10 500.00 C  0 0 0.00 0.976 68.73%
9 QQQ 296.34 64.8M 17 Mar '23 10 495.00 C  0 0 0.00 0.959 67.04%
10 QQQ 296.34 64.8M 17 Mar '23 10 490.00 C  0 0 0.00 0.942 65.35%
11 QQQ 296.34 64.8M 17 Mar '23 10 485.00 C  0 0 0.00 0.925 63.66%
12 QQQ 296.34 64.8M 10 Mar '23 3 380.00 C  0 0 0.00 0.910 28.23%
13 QQQ 296.34 64.8M 17 Mar '23 10 480.00 C  0 0 0.00 0.907 61.98%
14 QQQ 296.34 64.8M 17 Mar '23 10 475.00 C  0 0 0.00 0.889 60.29%
15 QQQ 296.34 64.8M 17 Mar '23 10 470.00 C  0 0 0.00 0.871 58.60%
16 QQQ 296.34 64.8M 10 Mar '23 3 375.00 C  0 0 0.00 0.866 26.54%
17 QQQ 296.34 64.8M 17 Mar '23 10 465.00 C  0 0 0.00 0.853 56.91%
18 QQQ 296.34 64.8M 17 Mar '23 10 460.00 C  0 0 0.00 0.835 55.23%
19 QQQ 296.34 64.8M 10 Mar '23 3 370.00 C  0 0 0.00 0.822 24.86%
20 QQQ 296.34 64.8M 17 Mar '23 10 455.00 C  0 0 0.00 0.816 53.54%
21 QQQ 296.34 64.8M 17 Mar '23 10 450.00 C  0 0 0.00 0.796 51.85%
22 QQQ 296.34 64.8M 17 Mar '23 10 445.00 C  0 0 0.00 0.777 50.17%
23 QQQ 296.34 64.8M 10 Mar '23 3 365.00 C  0 0 0.00 0.775 23.17%
24 QQQ 296.34 64.8M 17 Mar '23 10 440.00 C  0 0 0.00 0.758 48.48%
25 QQQ 296.34 64.8M 17 Mar '23 10 435.00 C  0 0 0.00 0.738 46.79%
26 QQQ 296.34 64.8M 10 Mar '23 3 360.00 C  0 0 0.00 0.729 21.48%
27 QQQ 296.34 64.8M 17 Mar '23 10 430.00 C  0 0 0.00 0.718 45.10%
28 QQQ 296.34 64.8M 17 Mar '23 10 425.00 C  0 0 0.00 0.698 43.42%
29 QQQ 296.34 64.8M 10 Mar '23 3 355.00 C  0 0 0.00 0.681 19.79%
30 QQQ 296.34 64.8M 17 Mar '23 10 420.00 C  0 0 0.00 0.676 41.73%
31 QQQ 296.34 64.8M 17 Mar '23 10 415.00 C  0 0 0.00 0.655 40.04%
32 QQQ 296.34 64.8M 17 Mar '23 10 410.00 C  0 0 0.00 0.634 38.35%
33 QQQ 296.34 64.8M 10 Mar '23 3 350.00 C  0 0 0.00 0.633 18.11%
34 QQQ 296.34 64.8M 17 Mar '23 10 405.00 C  0 0 0.00 0.612 36.67%
35 QQQ 296.34 64.8M 17 Mar '23 10 400.00 C  0 0 0.00 0.590 34.98%
36 QQQ 296.34 64.8M 10 Mar '23 3 345.00 C  0 0 0.00 0.584 16.42%
37 QQQ 296.34 64.8M 31 Mar '23 24 475.00 C  0 0 0.00 0.574 60.29%
38 QQQ 296.34 64.8M 17 Mar '23 10 395.00 C  0 0 0.00 0.568 33.29%
39 QQQ 296.34 64.8M 31 Mar '23 24 470.00 C  0 0 0.00 0.562 58.60%
40 QQQ 296.34 64.8M 31 Mar '23 24 465.00 C  0 0 0.00 0.550 56.91%
41 QQQ 296.34 64.8M 17 Mar '23 10 390.00 C  0 0 0.00 0.545 31.61%
42 QQQ 296.34 64.8M 31 Mar '23 24 460.00 C  0 0 0.00 0.539 55.23%
43 QQQ 296.34 64.8M 10 Mar '23 3 340.00 C  0 10 0.00 0.533 14.73%
44 QQQ 296.34 64.8M 31 Mar '23 24 455.00 C  0 0 0.00 0.526 53.54%
45 QQQ 296.34 64.8M 9 Mar '23 2 330.00 C  0 0 0.00 0.524 11.36%
46 QQQ 296.34 64.8M 17 Mar '23 10 385.00 C  0 0 0.00 0.522 29.92%
47 QQQ 296.34 64.8M 31 Mar '23 24 450.00 C  0 0 0.00 0.514 51.85%
48 QQQ 296.34 64.8M 10 Mar '23 3 338.00 C  0 0 0.00 0.512 14.06%
49 QQQ 296.34 64.8M 31 Mar '23 24 445.00 C  0 0 0.00 0.501 50.17%
50 QQQ 296.34 64.8M 17 Mar '23 10 380.00 C  0 0 0.00 0.498 28.23%
51 QQQ 296.34 64.8M 9 Mar '23 2 328.00 C  0 1 0.00 0.497 10.68%
52 QQQ 296.34 64.8M 10 Mar '23 3 336.00 C  0 0 0.00 0.491 13.38%
53 QQQ 296.34 64.8M 31 Mar '23 24 440.00 C  0 0 0.00 0.489 48.48%
54 QQQ 296.34 64.8M 9 Mar '23 2 327.00 C  0 0 0.00 0.484 10.35%
55 QQQ 296.34 64.8M 10 Mar '23 3 335.00 C  0 0 0.00 0.481 13.05%
56 QQQ 296.34 64.8M 31 Mar '23 24 435.00 C  0 0 0.00 0.476 46.79%
57 QQQ 296.34 64.8M 17 Mar '23 10 375.00 C  0 0 0.00 0.474 26.54%
58 QQQ 296.34 64.8M 10 Mar '23 3 334.00 C  0 0 0.00 0.470 12.71%
59 QQQ 296.34 64.8M 9 Mar '23 2 326.00 C  0 0 0.00 0.470 10.01%
60 QQQ 296.34 64.8M 31 Mar '23 24 430.00 C  0 0 0.00 0.463 45.10%
61 QQQ 296.34 64.8M 10 Mar '23 3 333.00 C  0 0 0.00 0.460 12.37%
62 QQQ 296.34 64.8M 9 Mar '23 2 325.00 C  0 0 0.00 0.456 9.67%
63 QQQ 296.34 64.8M 31 Mar '23 24 425.00 C  0 0 0.00 0.450 43.42%
64 QQQ 296.34 64.8M 17 Mar '23 10 370.00 C  0 0 0.00 0.450 24.86%
65 QQQ 296.34 64.8M 10 Mar '23 3 332.00 C  0 0 0.00 0.449 12.03%
66 QQQ 296.34 64.8M 9 Mar '23 2 324.00 C  0 0 0.00 0.443 9.33%
67 QQQ 296.34 64.8M 10 Mar '23 3 331.00 C  0 0 0.00 0.438 11.70%
68 QQQ 296.34 64.8M 31 Mar '23 24 420.00 C  0 0 0.00 0.436 41.73%
69 QQQ 296.34 64.8M 9 Mar '23 2 323.00 C  0 0 0.00 0.429 9.00%
70 QQQ 296.34 64.8M 10 Mar '23 3 330.00 C  0 0 0.00 0.428 11.36%
71 QQQ 296.34 64.8M 17 Mar '23 10 365.00 C  0 2 0.00 0.425 23.17%
72 QQQ 296.34 64.8M 31 Mar '23 24 415.00 C  0 0 0.00 0.423 40.04%
73 QQQ 296.34 64.8M 10 Mar '23 3 329.00 C  0 0 0.00 0.417 11.02%
74 QQQ 296.34 64.8M 9 Mar '23 2 322.00 C  0 0 0.00 0.415 8.66%
75 QQQ 296.34 64.8M 16 Jun '23 101 610.00 C  0 0 0.00 0.409 105.84%
76 QQQ 296.34 64.8M 31 Mar '23 24 410.00 C  0 0 0.00 0.409 38.35%
77 QQQ 296.34 64.8M 10 Mar '23 3 328.00 C  0 8 0.00 0.406 10.68%
78 QQQ 296.34 64.8M 16 Jun '23 101 605.00 C  0 0 0.00 0.405 104.16%
79 QQQ 296.34 64.8M 9 Mar '23 2 321.00 C  0 0 0.00 0.401 8.32%
80 QQQ 296.34 64.8M 16 Jun '23 101 600.00 C  0 0 0.00 0.401 102.47%
81 QQQ 296.34 64.8M 17 Mar '23 10 360.00 C  0 0 0.00 0.399 21.48%
82 QQQ 296.34 64.8M 16 Jun '23 101 595.00 C  0 0 0.00 0.397 100.78%
83 QQQ 296.34 64.8M 31 Mar '23 24 405.00 C  0 0 0.00 0.395 36.67%
84 QQQ 296.34 64.8M 10 Mar '23 3 327.00 C  0 15 0.00 0.395 10.35%
85 QQQ 296.34 64.8M 16 Jun '23 101 590.00 C  0 0 0.00 0.392 99.10%
86 QQQ 296.34 64.8M 16 Jun '23 101 585.00 C  0 0 0.00 0.388 97.41%
87 QQQ 296.34 64.8M 9 Mar '23 2 320.00 C  0 11 0.00 0.387 7.98%
88 QQQ 296.34 64.8M 31 Mar '23 24 402.00 C  0 0 0.00 0.387 35.65%
89 QQQ 296.34 64.8M 10 Mar '23 3 326.00 C  0 238 0.00 0.384 10.01%
90 QQQ 296.34 64.8M 31 Mar '23 24 401.00 C  0 0 0.00 0.384 35.32%
91 QQQ 296.34 64.8M 16 Jun '23 101 580.00 C  0 0 0.00 0.383 95.72%
92 QQQ 296.34 64.8M 24 Mar '23 17 380.00 C  0 0 0.00 0.382 28.23%
93 QQQ 296.34 64.8M 31 Mar '23 24 400.00 C  0 0 0.00 0.381 34.98%
94 QQQ 296.34 64.8M 16 Jun '23 101 575.00 C  0 0 0.00 0.379 94.03%
95 QQQ 296.34 64.8M 31 Mar '23 24 399.00 C  0 0 0.00 0.378 34.64%
96 QQQ 296.34 64.8M 31 Mar '23 24 398.00 C  0 0 0.00 0.375 34.31%
97 QQQ 296.34 64.8M 16 Jun '23 101 570.00 C  0 0 0.00 0.374 92.35%
98 QQQ 296.34 64.8M 17 Mar '23 10 355.00 C  0 0 0.00 0.373 19.79%
99 QQQ 296.34 64.8M 9 Mar '23 2 319.00 C  0 11 0.00 0.373 7.65%
100 QQQ 296.34 64.8M 10 Mar '23 3 325.00 C  0 49 0.00 0.373 9.67%
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.