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 12, 2020. 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 288.40 33.0M 13 Nov '20 1 287.50 C 2.46 2,126 0.54 0.357 0.55%
2 QQQ 288.40 33.0M 13 Nov '20 1 288.00 C 2.24 12,610 0.64 0.357 0.64%
3 QQQ 288.40 33.0M 13 Nov '20 1 289.00 C 1.63 9,315 0.57 0.357 0.78%
4 QQQ 288.40 33.0M 13 Nov '20 1 290.00 C 1.16 19,196 0.40 0.357 0.96%
5 QQQ 288.40 33.0M 20 Nov '20 8 287.50 C 5.38 571 1.55 0.290 1.58%
6 QQQ 288.40 33.0M 20 Nov '20 8 288.00 C 5.05 1,662 1.61 0.286 1.64%
7 QQQ 288.40 33.0M 18 Dec '20 36 288.00 C 10.40 648 3.47 0.283 3.60%
8 QQQ 288.40 33.0M 11 Dec '20 29 287.50 C 9.55 97 3.00 0.283 3.10%
9 QQQ 288.40 33.0M 20 Nov '20 8 289.00 C 4.48 3,666 1.55 0.281 1.79%
10 QQQ 288.40 33.0M 4 Dec '20 22 287.50 C 8.33 58 2.58 0.281 2.65%
11 QQQ 288.40 33.0M 11 Dec '20 29 288.00 C 9.26 39 3.07 0.281 3.17%
12 QQQ 288.40 33.0M 18 Dec '20 36 289.00 C 9.82 449 3.40 0.281 3.74%
13 QQQ 288.40 33.0M 15 Jan '21 64 288.00 C 13.63 109 4.59 0.280 4.81%
14 QQQ 288.40 33.0M 4 Dec '20 22 288.00 C 8.04 113 2.65 0.279 2.73%
15 QQQ 288.40 33.0M 15 Jan '21 64 289.00 C 13.06 80 4.53 0.279 4.96%
16 QQQ 288.40 33.0M 19 Mar '21 127 288.00 C 19.02 48 6.46 0.279 6.91%
17 QQQ 288.40 33.0M 19 Feb '21 99 288.00 C 16.81 56 5.69 0.279 6.04%
18 QQQ 288.40 33.0M 11 Dec '20 29 289.00 C 8.68 99 3.01 0.278 3.32%
19 QQQ 288.40 33.0M 24 Dec '20 42 287.50 C 11.23 11 3.58 0.278 3.73%
20 QQQ 288.40 33.0M 18 Dec '20 36 290.00 C 9.26 1,980 3.21 0.278 3.89%
21 QQQ 288.40 33.0M 19 Mar '21 127 289.00 C 18.46 6 6.40 0.277 7.06%
22 QQQ 288.40 33.0M 24 Dec '20 42 288.00 C 10.94 5 3.65 0.277 3.80%
23 QQQ 288.40 33.0M 19 Feb '21 99 289.00 C 16.24 35 5.63 0.277 6.19%
24 QQQ 288.40 33.0M 19 Mar '21 127 290.00 C 17.88 60 6.20 0.276 7.20%
25 QQQ 288.40 33.0M 20 Nov '20 8 290.00 C 3.95 8,867 1.37 0.276 1.95%
26 QQQ 288.40 33.0M 15 Jan '21 64 290.00 C 12.50 1,601 4.33 0.276 5.11%
27 QQQ 288.40 33.0M 31 Mar '21 139 288.00 C 19.69 5 6.69 0.276 7.18%
28 QQQ 288.40 33.0M 4 Dec '20 22 289.00 C 7.46 67 2.59 0.276 2.87%
29 QQQ 288.40 33.0M 27 Nov '20 15 287.50 C 6.83 784 2.06 0.275 2.11%
30 QQQ 288.40 33.0M 11 Dec '20 29 290.00 C 8.12 101 2.82 0.275 3.47%
31 QQQ 288.40 33.0M 19 Feb '21 99 290.00 C 15.67 56 5.43 0.275 6.33%
32 QQQ 288.40 33.0M 16 Apr '21 155 288.00 C 20.71 12 7.04 0.275 7.59%
33 QQQ 288.40 33.0M 31 Mar '21 139 289.00 C 19.11 0 6.63 0.274 7.32%
34 QQQ 288.40 33.0M 24 Dec '20 42 289.00 C 10.36 24 3.59 0.274 3.94%
35 QQQ 288.40 33.0M 16 Apr '21 155 289.00 C 20.14 5 6.98 0.273 7.73%
36 QQQ 288.40 33.0M 31 Mar '21 139 290.00 C 18.55 0 6.43 0.273 7.47%
37 QQQ 288.40 33.0M 18 Jun '21 218 288.00 C 24.29 0 8.28 0.273 9.05%
38 QQQ 288.40 33.0M 4 Dec '20 22 290.00 C 6.90 309 2.39 0.273 3.02%
39 QQQ 288.40 33.0M 27 Nov '20 15 288.00 C 6.53 315 2.13 0.272 2.17%
40 QQQ 288.40 33.0M 16 Apr '21 155 290.00 C 19.58 6 6.79 0.272 7.88%
41 QQQ 288.40 33.0M 30 Sep '21 322 290.00 C 26.92 1 9.33 0.272 10.91%
42 QQQ 288.40 33.0M 24 Dec '20 42 290.00 C 9.80 12 3.40 0.272 4.09%
43 QQQ 288.40 33.0M 18 Jun '21 218 289.00 C 23.78 2 8.25 0.272 9.21%
44 QQQ 288.40 33.0M 31 Dec '20 49 288.00 C 11.58 26 3.88 0.271 4.04%
45 QQQ 288.40 33.0M 18 Jun '21 218 290.00 C 23.23 66 8.05 0.271 9.36%
46 QQQ 288.40 33.0M 30 Jun '21 230 288.00 C 24.70 0 8.43 0.270 9.22%
47 QQQ 288.40 33.0M 17 Dec '21 400 290.00 C 29.68 50 10.29 0.270 12.09%
48 QQQ 288.40 33.0M 31 Dec '20 49 289.00 C 11.00 26 3.81 0.269 4.18%
49 QQQ 288.40 33.0M 27 Nov '20 15 289.00 C 5.95 597 2.06 0.269 2.32%
50 QQQ 288.40 33.0M 30 Jun '21 230 290.00 C 23.58 3 8.18 0.268 9.51%
51 QQQ 288.40 33.0M 17 Sep '21 309 288.00 C 27.74 0 9.48 0.267 10.49%
52 QQQ 288.40 33.0M 31 Dec '20 49 290.00 C 10.43 91 3.62 0.267 4.33%
53 QQQ 288.40 33.0M 17 Sep '21 309 289.00 C 27.22 0 9.44 0.266 10.65%
54 QQQ 288.40 33.0M 27 Nov '20 15 290.00 C 5.40 948 1.87 0.265 2.47%
55 QQQ 288.40 33.0M 17 Sep '21 309 290.00 C 26.69 5 9.25 0.259 10.81%
56 QQQ 288.40 33.0M 17 Jun '22 582 290.00 C 34.36 0 11.91 0.255 14.16%
57 QQQ 288.40 33.0M 21 Jan '22 435 290.00 C 30.36 0 10.53 0.253 12.39%
58 QQQ 288.40 33.0M 16 Dec '22 764 290.00 C 40.90 0 14.18 0.252 17.17%
59 QQQ 288.40 33.0M 20 Jan '23 799 290.00 C 39.57 0 13.72 0.243 16.55%
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.