Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from February 8, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 QQQ 333.58 19 Mar '21 39 219.00 0.519 115.14 12 0.575 0.21 0 34.58 1.09 115.35
2 QQQ 333.58 16 Apr '21 67 220.00 0.456 114.06 2 0.507 0.60 192 34.37 0.96 114.66
3 QQQ 333.58 31 Mar '21 51 235.00 0.450 99.07 3 0.487 0.51 1 29.85 0.94 99.58
4 QQQ 333.58 5 Mar '21 25 255.00 0.446 79.15 1 0.490 0.23 2 23.80 0.94 79.38
5 QQQ 333.58 31 Mar '21 51 240.00 0.439 94.14 14 0.473 0.59 78 28.40 0.91 94.73
6 QQQ 333.58 31 Mar '21 51 250.00 0.416 84.31 39 0.444 0.77 3 25.51 0.86 85.08
7 QQQ 333.58 19 Mar '21 39 260.00 0.418 74.25 1 0.432 0.64 194 22.45 0.85 74.89
8 QQQ 333.58 31 Mar '21 51 255.00 0.406 79.43 5 0.429 0.89 1 24.08 0.83 80.32
9 QQQ 333.58 19 Mar '21 39 262.00 0.409 72.29 1 0.426 0.68 951 21.87 0.83 72.97
10 QQQ 333.58 21 May '21 102 240.00 0.405 95.37 10 0.429 2.07 3 29.21 0.83 97.44
11 QQQ 333.58 31 Mar '21 51 263.00 0.387 71.65 1 0.408 1.13 0 21.82 0.80 72.78
12 QQQ 333.58 19 Mar '21 39 270.00 0.388 64.48 7 0.402 0.87 1,475 19.59 0.79 65.35
13 QQQ 333.58 31 Mar '21 51 265.00 0.383 69.72 49 0.403 1.21 3 21.26 0.79 70.93
14 QQQ 333.58 5 Mar '21 25 280.00 0.373 54.16 35 0.392 0.54 117 16.40 0.76 54.70
15 QQQ 333.58 19 Mar '21 39 275.00 0.375 59.64 2 0.386 1.02 312 18.18 0.76 60.66
16 QQQ 333.58 16 Apr '21 67 269.00 0.367 66.59 10 0.384 2.18 21 20.62 0.75 68.77
17 QQQ 333.58 16 Apr '21 67 270.00 0.365 65.64 1 0.382 2.24 83 20.35 0.75 67.88
18 QQQ 333.58 19 Mar '21 39 279.00 0.365 55.79 5 0.374 1.18 4 17.08 0.74 56.97
19 QQQ 333.58 19 Mar '21 39 280.00 0.362 54.83 25 0.372 1.23 1,930 16.81 0.73 56.06
20 QQQ 333.58 5 Mar '21 25 285.00 0.358 49.28 10 0.371 0.65 15 14.97 0.73 49.93
21 QQQ 333.58 16 Apr '21 67 275.00 0.356 60.98 7 0.371 2.59 1,126 19.06 0.73 63.57
22 QQQ 333.58 19 Mar '21 39 281.00 0.358 53.86 20 0.368 1.25 13 16.52 0.73 55.11
23 QQQ 333.58 16 Apr '21 67 277.00 0.352 59.13 1 0.367 2.74 0 18.55 0.72 61.87
24 QQQ 333.58 31 Mar '21 51 280.00 0.350 55.42 10 0.365 1.94 94 17.20 0.72 57.36
25 QQQ 333.58 16 Apr '21 67 279.00 0.348 57.28 10 0.363 2.91 0 18.04 0.71 60.19
26 QQQ 333.58 19 Mar '21 39 285.00 0.348 50.06 4 0.357 1.45 10,233 15.44 0.71 51.51
27 QQQ 333.58 16 Apr '21 67 282.00 0.342 54.54 1 0.356 3.18 21 17.30 0.70 57.72
28 QQQ 333.58 31 Mar '21 51 285.00 0.339 50.75 1 0.353 2.29 54 15.90 0.69 53.04
29 QQQ 333.58 16 Apr '21 67 284.00 0.338 52.72 1 0.352 3.37 0 16.81 0.69 56.09
30 QQQ 333.58 16 Apr '21 67 285.00 0.336 51.81 1 0.351 3.47 44 16.57 0.69 55.28
31 QQQ 333.58 19 Mar '21 39 289.00 0.338 46.30 3 0.345 1.68 14 14.38 0.68 47.98
32 QQQ 333.58 19 Mar '21 39 290.00 0.336 45.36 6 0.343 1.75 5,733 14.12 0.68 47.11
33 QQQ 333.58 16 Apr '21 67 287.00 0.333 50.02 1 0.346 3.67 38 16.10 0.68 53.69
34 QQQ 333.58 16 Apr '21 67 288.00 0.332 49.11 1 0.344 3.78 4 15.86 0.68 52.89
35 QQQ 333.58 31 Mar '21 51 290.00 0.328 46.14 11 0.341 2.70 83 14.64 0.67 48.84
36 QQQ 333.58 16 Apr '21 67 290.00 0.326 47.33 14 0.339 4.01 141 15.39 0.67 51.34
37 QQQ 333.58 19 Mar '21 39 293.00 0.328 42.56 1 0.334 1.95 94 13.34 0.66 44.51
38 QQQ 333.58 16 Apr '21 67 293.00 0.320 44.68 1 0.333 4.37 1 14.70 0.65 49.05
39 QQQ 333.58 12 Mar '21 32 295.00 0.323 40.13 2 0.330 1.50 15,177 12.48 0.65 41.63
40 QQQ 333.58 19 Mar '21 39 295.00 0.324 40.72 2 0.328 2.10 668 12.84 0.65 42.82
41 QQQ 333.58 19 Mar '21 39 296.00 0.325 39.80 4 0.326 2.18 19 12.58 0.65 41.98
42 QQQ 333.58 31 Mar '21 51 294.00 0.319 42.51 1 0.331 3.08 0 13.67 0.65 45.59
43 QQQ 333.58 31 Mar '21 51 295.00 0.317 41.61 201 0.329 3.18 37 13.43 0.65 44.79
44 QQQ 333.58 16 Apr '21 67 295.00 0.316 42.93 30 0.329 4.63 123 14.26 0.64 47.56
45 QQQ 333.58 19 Mar '21 39 297.00 0.318 38.89 5 0.323 2.27 37 12.34 0.64 41.16
46 QQQ 333.58 19 Mar '21 39 298.00 0.315 37.97 1 0.320 2.36 104 12.09 0.64 40.33
47 QQQ 333.58 21 May '21 102 300.00 0.310 41.80 1 0.320 8.54 177 15.09 0.63 50.34
48 QQQ 333.58 5 Mar '21 25 300.00 0.311 34.88 1 0.317 1.24 134 10.83 0.63 36.12
49 QQQ 333.58 16 Apr '21 67 299.00 0.308 39.48 1 0.320 5.18 0 13.39 0.63 44.66
50 QQQ 333.58 19 Mar '21 39 300.00 0.310 36.16 45 0.315 2.55 1,414 11.60 0.63 38.71
51 QQQ 333.58 16 Apr '21 67 300.00 0.306 38.62 3 0.318 5.35 637 13.18 0.62 43.97
52 QQQ 333.58 31 Mar '21 51 300.00 0.307 37.13 4 0.317 3.76 697 12.26 0.62 40.89
53 QQQ 333.58 12 Mar '21 32 300.00 0.309 35.48 55 0.314 1.84 332 11.19 0.62 37.32
54 QQQ 333.58 19 Mar '21 39 302.00 0.305 34.34 2 0.310 2.75 154 11.12 0.61 37.09
55 QQQ 333.58 31 Mar '21 51 302.00 0.301 35.41 1 0.312 4.02 0 11.82 0.61 39.43
56 QQQ 333.58 21 May '21 102 305.00 0.301 37.81 1 0.310 9.56 1 14.20 0.61 47.37
57 QQQ 333.58 19 Mar '21 39 303.00 0.303 33.47 3 0.307 2.86 56 10.89 0.61 36.33
58 QQQ 333.58 31 Mar '21 51 303.00 0.298 34.51 1 0.309 4.15 19 11.59 0.61 38.66
59 QQQ 333.58 16 Apr '21 67 304.00 0.298 35.21 1 0.309 5.96 58 12.34 0.61 41.17
60 QQQ 333.58 16 Apr '21 67 305.00 0.296 34.38 3 0.307 6.13 70 12.14 0.60 40.51
61 QQQ 333.58 31 Mar '21 51 305.00 0.293 32.79 13 0.305 4.44 531 11.16 0.60 37.23
62 QQQ 333.58 5 Mar '21 25 305.00 0.295 30.21 1 0.300 1.57 73 9.53 0.60 31.78
63 QQQ 333.58 19 Mar '21 39 306.00 0.296 30.82 7 0.299 3.22 453 10.20 0.59 34.04
64 QQQ 333.58 21 May '21 102 310.00 0.293 33.95 2 0.301 10.70 38 13.39 0.59 44.65
65 QQQ 333.58 16 Apr '21 67 308.00 0.289 31.92 3 0.300 6.67 15 11.57 0.59 38.59
66 QQQ 333.58 19 Mar '21 39 307.00 0.292 29.95 9 0.296 3.35 5,411 9.98 0.59 33.30
67 QQQ 333.58 16 Apr '21 67 309.00 0.287 31.11 3 0.298 6.86 73 11.38 0.58 37.97
68 QQQ 333.58 21 May '21 102 313.00 0.287 31.69 3 0.296 11.44 27 12.93 0.58 43.13
69 QQQ 333.58 16 Apr '21 67 310.00 0.285 30.33 243 0.296 7.06 675 11.21 0.58 37.39
70 QQQ 333.58 31 Mar '21 51 309.00 0.284 29.41 5 0.295 5.06 4 10.33 0.58 34.47
71 QQQ 333.58 19 Mar '21 39 309.00 0.287 28.23 6 0.291 3.62 408 9.55 0.58 31.85
72 QQQ 333.58 21 May '21 102 315.00 0.284 30.22 4 0.292 11.96 62 12.64 0.58 42.18
73 QQQ 333.58 5 Mar '21 25 308.00 0.285 27.46 1 0.290 1.82 6 8.78 0.58 29.28
74 QQQ 333.58 26 Mar '21 46 310.00 0.283 28.08 1 0.292 4.69 99 9.82 0.58 32.77
75 QQQ 333.58 19 Mar '21 39 310.00 0.284 27.36 38 0.288 3.76 5,768 9.33 0.57 31.12
76 QQQ 333.58 21 May '21 102 317.00 0.281 28.77 1 0.288 12.51 235 12.37 0.57 41.28
77 QQQ 333.58 19 Mar '21 39 311.00 0.282 26.51 13 0.285 3.91 218 9.12 0.57 30.42
78 QQQ 333.58 31 Mar '21 51 312.00 0.278 26.97 1 0.287 5.59 5 9.76 0.56 32.56
79 QQQ 333.58 16 Apr '21 67 314.00 0.277 27.18 9 0.287 7.91 74 10.52 0.56 35.09
80 QQQ 333.58 5 Mar '21 25 310.00 0.279 25.65 2 0.284 2.02 82 8.29 0.56 27.67
81 QQQ 333.58 21 May '21 102 319.00 0.277 27.34 1 0.285 13.08 5 12.12 0.56 40.42
82 QQQ 333.58 19 Mar '21 39 312.00 0.279 25.68 16 0.282 4.07 1,583 8.92 0.56 29.75
83 QQQ 333.58 31 Mar '21 51 313.00 0.275 26.12 16 0.285 5.78 8 9.56 0.56 31.90
84 QQQ 333.58 16 Apr '21 67 315.00 0.275 26.40 49 0.284 8.14 640 10.35 0.56 34.54
85 QQQ 333.58 21 May '21 102 320.00 0.275 26.64 2 0.283 13.38 57 12.00 0.56 40.02
86 QQQ 333.58 16 Apr '21 67 316.00 0.273 25.64 3 0.282 8.37 122 10.20 0.56 34.01
87 QQQ 333.58 21 May '21 102 321.00 0.274 25.95 124 0.281 13.68 1 11.88 0.55 39.63
88 QQQ 333.58 12 Mar '21 32 312.00 0.275 24.74 17 0.279 3.12 61 8.35 0.55 27.86
89 QQQ 333.58 19 Mar '21 39 314.00 0.274 24.01 11 0.277 4.40 885 8.52 0.55 28.41
90 QQQ 333.58 21 May '21 102 322.00 0.272 25.26 11 0.279 13.99 1 11.77 0.55 39.25
91 QQQ 333.58 16 Apr '21 67 317.00 0.271 24.88 1 0.280 8.62 53 10.04 0.55 33.50
92 QQQ 333.58 31 Mar '21 51 315.00 0.270 24.52 1 0.280 6.19 417 9.21 0.55 30.71
93 QQQ 333.58 19 Mar '21 39 315.00 0.274 23.19 50 0.274 4.58 17,904 8.32 0.55 27.77
94 QQQ 333.58 21 May '21 102 325.00 0.267 23.25 5 0.274 14.97 23 11.46 0.54 38.22
95 QQQ 333.58 31 Mar '21 51 317.00 0.266 22.95 50 0.275 6.61 10 8.86 0.54 29.56
96 QQQ 333.58 19 Mar '21 39 316.00 0.269 22.37 15 0.272 4.77 1,170 8.14 0.54 27.14
97 QQQ 333.58 16 Apr '21 67 320.00 0.264 22.64 420 0.274 9.40 433 9.60 0.54 32.04
98 QQQ 333.58 12 Mar '21 32 315.00 0.266 22.18 1 0.270 3.57 64 7.72 0.54 25.75
99 QQQ 333.58 31 Mar '21 51 318.00 0.263 22.17 12 0.273 6.84 12 8.70 0.54 29.01
100 QQQ 333.58 19 Mar '21 39 317.00 0.266 21.56 21 0.269 4.96 415 7.95 0.53 26.52
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.