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 March 22, 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 318.61 18 Jun '21 88 210.00 0.476 109.67 22 0.455 0.67 7 34.63 0.93 110.34
2 QQQ 318.61 21 May '21 60 230.00 0.465 89.62 2 0.436 0.60 16 28.32 0.90 90.22
3 QQQ 318.61 21 May '21 60 240.00 0.431 79.79 16 0.410 0.81 157 25.30 0.84 80.60
4 QQQ 318.61 18 Jun '21 88 230.00 0.428 90.14 57 0.406 1.13 11 28.65 0.83 91.27
5 QQQ 318.61 30 Jun '21 100 230.00 0.410 90.36 2 0.398 1.41 7 28.80 0.81 91.77
6 QQQ 318.61 18 Jun '21 88 235.00 0.410 85.33 1 0.396 1.31 1 27.19 0.81 86.64
7 QQQ 318.61 18 Jun '21 88 237.00 0.406 83.41 1 0.392 1.39 0 26.62 0.80 84.80
8 QQQ 318.61 18 Jun '21 88 236.00 0.400 84.36 1 0.394 1.35 0 26.90 0.79 85.71
9 QQQ 318.61 21 May '21 60 250.00 0.403 70.14 1 0.385 1.12 547 22.37 0.79 71.26
10 QQQ 318.61 18 Jun '21 88 242.00 0.394 78.64 1 0.381 1.61 0 25.19 0.78 80.25
11 QQQ 318.61 18 Jun '21 88 250.00 0.382 71.09 16 0.366 2.05 161 22.96 0.75 73.14
12 QQQ 318.61 21 May '21 60 260.00 0.377 60.61 2 0.363 1.59 90 19.52 0.74 62.20
13 QQQ 318.61 21 May '21 60 265.00 0.365 55.92 2 0.352 1.90 247 18.15 0.72 57.82
14 QQQ 318.61 18 Jun '21 88 260.00 0.358 61.84 11 0.348 2.79 40 20.28 0.71 64.63
15 QQQ 318.61 18 Jun '21 88 261.00 0.356 60.92 4 0.347 2.87 1 20.02 0.70 63.79
16 QQQ 318.61 21 May '21 60 270.00 0.353 51.30 10 0.341 2.28 881 16.82 0.69 53.58
17 QQQ 318.61 18 Jun '21 88 265.00 0.348 57.30 5 0.339 3.25 2 19.00 0.69 60.55
18 QQQ 318.61 30 Jun '21 100 265.00 0.339 57.75 2 0.336 3.84 0 19.33 0.68 61.59
19 QQQ 318.61 21 May '21 60 275.00 0.342 46.76 8 0.332 2.73 370 15.53 0.67 49.49
20 QQQ 318.61 18 Jun '21 88 270.00 0.339 52.85 4 0.331 3.80 818 17.78 0.67 56.65
21 QQQ 318.61 30 Jun '21 100 267.00 0.336 55.99 1 0.333 4.07 0 18.85 0.67 60.06
22 QQQ 318.61 18 Jun '21 88 275.00 0.330 48.48 18 0.323 4.42 2,126 16.60 0.65 52.90
23 QQQ 318.61 21 May '21 60 280.00 0.331 42.28 12 0.322 3.27 392 14.30 0.65 45.55
24 QQQ 318.61 30 Jun '21 100 273.00 0.326 50.74 1 0.323 4.83 0 17.44 0.65 55.57
25 QQQ 318.61 18 Jun '21 88 278.00 0.324 45.87 200 0.318 4.84 161 15.92 0.64 50.71
26 QQQ 318.61 18 Jun '21 88 280.00 0.321 44.21 8 0.314 5.14 1,175 15.49 0.64 49.35
27 QQQ 318.61 18 Jun '21 88 281.00 0.320 43.37 2 0.313 5.30 82 15.28 0.63 48.67
28 QQQ 318.61 18 Jun '21 88 283.00 0.316 41.69 1 0.309 5.63 93 14.85 0.63 47.32
29 QQQ 318.61 21 May '21 60 290.00 0.310 33.73 46 0.302 4.69 269 12.06 0.61 38.42
30 QQQ 318.61 30 Jun '21 100 285.00 0.306 40.69 8 0.304 6.78 6 14.90 0.61 47.47
31 QQQ 318.61 18 Jun '21 88 288.00 0.307 37.60 2 0.301 6.53 84 13.85 0.61 44.13
32 QQQ 318.61 21 May '21 60 293.00 0.305 31.26 6 0.296 5.23 33 11.45 0.60 36.49
33 QQQ 318.61 18 Jun '21 88 290.00 0.304 35.97 19 0.298 6.93 129 13.46 0.60 42.90
34 QQQ 318.61 30 Jun '21 100 288.00 0.300 38.27 1 0.299 7.38 0 14.33 0.60 45.65
35 QQQ 318.61 21 May '21 60 294.00 0.303 30.45 3 0.294 5.42 37 11.26 0.60 35.87
36 QQQ 318.61 30 Jun '21 100 290.00 0.298 36.69 15 0.296 7.80 10 13.96 0.59 44.49
37 QQQ 318.61 21 May '21 60 295.00 0.300 29.66 29 0.292 5.61 214 11.07 0.59 35.27
38 QQQ 318.61 21 May '21 60 296.00 0.297 28.84 2 0.290 5.81 413 10.88 0.59 34.65
39 QQQ 318.61 18 Jun '21 88 295.00 0.295 32.07 3 0.289 8.02 42 12.58 0.58 40.09
40 QQQ 318.61 30 Jun '21 100 295.00 0.290 32.83 1 0.288 8.95 23 13.11 0.58 41.78
41 QQQ 318.61 21 May '21 60 300.00 0.289 25.74 79 0.283 6.70 2,321 10.18 0.57 32.44
42 QQQ 318.61 18 Jun '21 88 299.00 0.288 29.07 1 0.282 8.98 0 11.94 0.57 38.05
43 QQQ 318.61 18 Jun '21 88 300.00 0.286 28.32 33 0.281 9.26 2,322 11.79 0.57 37.58
44 QQQ 318.61 30 Jun '21 100 299.00 0.283 29.84 1 0.282 9.98 2 12.50 0.57 39.82
45 QQQ 318.61 21 May '21 60 302.00 0.285 24.22 2 0.278 7.17 1,037 9.85 0.56 31.39
46 QQQ 318.61 30 Jun '21 100 300.00 0.282 29.11 15 0.281 10.25 1,029 12.35 0.56 39.36
47 QQQ 318.61 18 Jun '21 88 302.00 0.283 26.87 5 0.277 9.79 1 11.51 0.56 36.66
48 QQQ 318.61 21 May '21 60 303.00 0.283 23.45 10 0.276 7.43 286 9.69 0.56 30.88
49 QQQ 318.61 18 Jun '21 88 303.00 0.282 26.15 10 0.276 10.07 168 11.37 0.56 36.22
50 QQQ 318.61 21 May '21 60 304.00 0.281 22.74 1 0.275 7.69 309 9.55 0.56 30.43
51 QQQ 318.61 18 Jun '21 88 304.00 0.280 25.44 5 0.274 10.36 407 11.24 0.55 35.80
52 QQQ 318.61 21 May '21 60 305.00 0.279 22.01 136 0.272 7.96 252 9.41 0.55 29.97
53 QQQ 318.61 18 Jun '21 88 305.00 0.278 24.72 11 0.273 10.67 47 11.11 0.55 35.39
54 QQQ 318.61 30 Jun '21 100 304.00 0.275 26.25 10 0.275 11.41 2 11.82 0.55 37.66
55 QQQ 318.61 21 May '21 60 306.00 0.277 21.28 5 0.271 8.24 141 9.27 0.55 29.52
56 QQQ 318.61 30 Jun '21 100 305.00 0.274 25.56 21 0.273 11.71 21 11.70 0.55 37.27
57 QQQ 318.61 18 Jun '21 88 307.00 0.275 23.36 12 0.269 11.26 5 10.87 0.54 34.62
58 QQQ 318.61 21 May '21 60 307.00 0.275 20.57 1 0.269 8.53 32 9.13 0.54 29.10
59 QQQ 318.61 30 Jun '21 100 306.00 0.272 24.87 6 0.271 12.03 3 11.58 0.54 36.90
60 QQQ 318.61 21 May '21 60 308.00 0.273 19.82 9 0.267 8.83 114 8.99 0.54 28.65
61 QQQ 318.61 18 Jun '21 88 309.00 0.271 21.98 13 0.266 11.92 4 10.64 0.54 33.90
62 QQQ 318.61 21 May '21 60 309.00 0.270 19.12 3 0.265 9.13 1,670 8.87 0.54 28.25
63 QQQ 318.61 18 Jun '21 88 310.00 0.269 21.29 142 0.264 12.25 354 10.53 0.53 33.54
64 QQQ 318.61 21 May '21 60 310.00 0.269 18.46 102 0.262 9.44 886 8.76 0.53 27.90
65 QQQ 318.61 30 Jun '21 100 310.00 0.266 22.19 21 0.265 13.35 73 11.15 0.53 35.54
66 QQQ 318.61 18 Jun '21 88 311.00 0.268 20.67 13 0.262 12.60 23 10.44 0.53 33.27
67 QQQ 318.61 30 Jun '21 100 311.00 0.264 21.54 1 0.263 13.70 10 11.06 0.53 35.24
68 QQQ 318.61 21 May '21 60 311.00 0.266 17.75 7 0.261 9.77 168 8.64 0.53 27.52
69 QQQ 318.61 18 Jun '21 88 312.00 0.266 19.98 61 0.261 12.94 164 10.33 0.53 32.92
70 QQQ 318.61 30 Jun '21 100 312.00 0.263 20.87 2 0.262 14.07 1 10.97 0.53 34.94
71 QQQ 318.61 21 May '21 60 312.00 0.265 17.09 28 0.259 10.11 43 8.54 0.52 27.20
72 QQQ 318.61 18 Jun '21 88 313.00 0.264 19.34 30 0.259 13.31 68 10.25 0.52 32.65
73 QQQ 318.61 30 Jun '21 100 313.00 0.261 20.23 9 0.260 14.43 17 10.88 0.52 34.66
74 QQQ 318.61 18 Jun '21 88 314.00 0.262 18.71 87 0.257 13.69 36 10.17 0.52 32.40
75 QQQ 318.61 21 May '21 60 313.00 0.262 16.44 82 0.257 10.46 85 8.44 0.52 26.90
76 QQQ 318.61 30 Jun '21 100 314.00 0.259 19.61 7 0.259 14.81 1 10.80 0.52 34.42
77 QQQ 318.61 18 Jun '21 88 315.00 0.260 18.09 263 0.255 14.05 119 10.09 0.52 32.14
78 QQQ 318.61 21 May '21 60 314.00 0.260 15.78 46 0.255 10.82 9 8.35 0.51 26.60
79 QQQ 318.61 30 Jun '21 100 315.00 0.258 18.99 28 0.257 15.19 22 10.73 0.51 34.18
80 QQQ 318.61 18 Jun '21 88 316.00 0.259 17.48 37 0.254 14.45 55 10.02 0.51 31.93
81 QQQ 318.61 30 Jun '21 100 316.00 0.256 18.40 41 0.256 15.59 1 10.67 0.51 33.99
82 QQQ 318.61 21 May '21 60 315.00 0.259 15.16 300 0.253 11.19 311 8.27 0.51 26.35
83 QQQ 318.61 18 Jun '21 88 317.00 0.257 16.88 96 0.252 14.85 136 9.96 0.51 31.73
84 QQQ 318.61 30 Jun '21 100 317.00 0.254 17.79 29 0.254 16.00 4 10.61 0.51 33.79
85 QQQ 318.61 21 May '21 60 316.00 0.256 14.55 325 0.251 11.57 1,715 8.20 0.51 26.12
86 QQQ 318.61 18 Jun '21 88 318.00 0.256 16.29 203 0.250 15.26 125 9.90 0.51 31.55
87 QQQ 318.61 30 Jun '21 100 318.00 0.253 17.19 18 0.253 16.41 1 10.55 0.51 33.60
88 QQQ 318.61 21 May '21 60 317.00 0.254 13.94 424 0.249 11.96 389 8.13 0.50 25.90
89 QQQ 318.61 18 Jun '21 88 319.00 0.254 15.71 229 0.249 15.67 311 9.85 0.50 31.38
90 QQQ 318.61 30 Jun '21 100 319.00 0.251 16.62 14 0.251 16.84 11 10.50 0.50 33.46
91 QQQ 318.61 21 May '21 60 318.00 0.253 13.34 585 0.247 12.36 802 8.07 0.50 25.70
92 QQQ 318.61 30 Jun '21 100 320.00 0.250 16.04 176 0.250 17.27 44 10.45 0.50 33.31
93 QQQ 318.61 18 Jun '21 88 320.00 0.252 15.13 350 0.247 16.10 177 9.80 0.50 31.23
94 QQQ 318.61 21 May '21 60 319.00 0.251 12.77 430 0.245 12.79 603 8.02 0.50 25.56
95 QQQ 318.61 21 May '21 60 320.00 0.249 12.19 1,574 0.243 13.22 2,362 7.98 0.49 25.41
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.