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 April 26, 2024. 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 431.00 40.9M 3 May '24 7 545.00 C  0 0 0.00 0.548 26.45%
2 QQQ 431.00 40.9M 3 May '24 7 540.00 C  0 0 0.00 0.528 25.29%
3 QQQ 431.00 40.9M 3 May '24 7 535.00 C  0 0 0.00 0.508 24.13%
4 QQQ 431.00 40.9M 3 May '24 7 530.00 C  0 0 0.00 0.488 22.97%
5 QQQ 431.00 40.9M 3 May '24 7 525.00 C  0 0 0.00 0.468 21.81%
6 QQQ 431.00 40.9M 3 May '24 7 520.00 C  0 0 0.00 0.447 20.65%
7 QQQ 431.00 40.9M 3 May '24 7 515.00 C  0 0 0.00 0.426 19.49%
8 QQQ 431.00 40.9M 3 May '24 7 510.00 C  0 0 0.00 0.405 18.33%
9 QQQ 431.00 40.9M 3 May '24 7 505.00 C  0 0 0.00 0.383 17.17%
10 QQQ 431.00 40.9M 29 Apr '24 3 475.00 C  0 0 0.00 0.376 10.21%
11 QQQ 431.00 40.9M 29 Apr '24 3 474.00 C  0 0 0.00 0.369 9.98%
12 QQQ 431.00 40.9M 29 Apr '24 3 473.00 C  0 0 0.00 0.362 9.74%
13 QQQ 431.00 40.9M 3 May '24 7 500.00 C  0 0 0.00 0.361 16.01%
14 QQQ 431.00 40.9M 30 Apr '24 4 480.00 C  0 0 0.00 0.358 11.37%
15 QQQ 431.00 40.9M 29 Apr '24 3 470.00 C  0 0 0.00 0.339 9.05%
16 QQQ 431.00 40.9M 3 May '24 7 495.00 C  0 0 0.00 0.339 14.85%
17 QQQ 431.00 40.9M 29 Apr '24 3 469.00 C  0 0 0.00 0.332 8.82%
18 QQQ 431.00 40.9M 17 May '24 21 550.00 C  0 0 0.00 0.327 27.61%
19 QQQ 431.00 40.9M 17 May '24 21 549.78 C  0 0 0.00 0.327 27.56%
20 QQQ 431.00 40.9M 29 Apr '24 3 468.00 C  0 0 0.00 0.325 8.58%
21 QQQ 431.00 40.9M 1 May '24 5 480.00 C  0 0 0.00 0.320 11.37%
22 QQQ 431.00 40.9M 29 Apr '24 3 467.00 C  0 0 0.00 0.317 8.35%
23 QQQ 431.00 40.9M 3 May '24 7 490.00 C  0 0 0.00 0.317 13.69%
24 QQQ 431.00 40.9M 10 May '24 14 520.00 C  0 0 0.00 0.316 20.65%
25 QQQ 431.00 40.9M 17 May '24 21 545.00 C  0 0 0.00 0.316 26.45%
26 QQQ 431.00 40.9M 17 May '24 21 544.78 C  0 0 0.00 0.315 26.40%
27 QQQ 431.00 40.9M 17 May '24 21 540.00 C  0 0 0.00 0.305 25.29%
28 QQQ 431.00 40.9M 17 May '24 21 539.78 C  0 0 0.00 0.304 25.24%
29 QQQ 431.00 40.9M 29 Apr '24 3 465.00 C  0 0 0.00 0.301 7.89%
30 QQQ 431.00 40.9M 30 Apr '24 4 470.00 C  0 0 0.00 0.294 9.05%
31 QQQ 431.00 40.9M 29 Apr '24 3 464.00 C  0 0 0.00 0.294 7.66%
32 QQQ 431.00 40.9M 3 May '24 7 485.00 C  0 0 0.00 0.294 12.53%
33 QQQ 431.00 40.9M 17 May '24 21 535.00 C  0 0 0.00 0.293 24.13%
34 QQQ 431.00 40.9M 17 May '24 21 534.78 C  0 0 0.00 0.293 24.08%
35 QQQ 431.00 40.9M 10 May '24 14 510.00 C  0 0 0.00 0.286 18.33%
36 QQQ 431.00 40.9M 29 Apr '24 3 463.00 C  0 0 0.00 0.286 7.42%
37 QQQ 431.00 40.9M 17 May '24 21 530.00 C  0 0 0.00 0.282 22.97%
38 QQQ 431.00 40.9M 17 May '24 21 529.78 C  0 0 0.00 0.281 22.92%
39 QQQ 431.00 40.9M 28 Jun '24 63 620.00 C  0 0 0.00 0.279 43.85%
40 QQQ 431.00 40.9M 29 Apr '24 3 462.00 C  0 0 0.00 0.278 7.19%
41 QQQ 431.00 40.9M 21 Jun '24 56 610.00 C  0 0 0.00 0.276 41.53%
42 QQQ 431.00 40.9M 3 May '24 7 481.00 C  0 0 0.00 0.275 11.60%
43 QQQ 431.00 40.9M 10 May '24 14 505.00 C  0 0 0.00 0.271 17.17%
44 QQQ 431.00 40.9M 29 Apr '24 3 461.00 C  0 0 0.00 0.270 6.96%
45 QQQ 431.00 40.9M 3 May '24 7 480.00 C  0 6 0.00 0.270 11.37%
46 QQQ 431.00 40.9M 17 May '24 21 525.00 C  0 0 0.00 0.270 21.81%
47 QQQ 431.00 40.9M 21 Jun '24 56 605.00 C  0 0 0.00 0.270 40.37%
48 QQQ 431.00 40.9M 17 May '24 21 524.78 C  0 0 0.00 0.269 21.76%
49 QQQ 431.00 40.9M 30 Apr '24 4 466.00 C  0 0 0.00 0.268 8.12%
50 QQQ 431.00 40.9M 28 Jun '24 63 615.00 C  0 0 0.00 0.265 42.69%
51 QQQ 431.00 40.9M 21 Jun '24 56 600.00 C  0 0 0.00 0.264 39.21%
52 QQQ 431.00 40.9M 1 May '24 5 470.00 C  0 1 0.00 0.263 9.05%
53 QQQ 431.00 40.9M 29 Apr '24 3 460.00 C  0 0 0.00 0.263 6.73%
54 QQQ 431.00 40.9M 17 May '24 21 520.00 C  0 0 0.00 0.258 20.65%
55 QQQ 431.00 40.9M 21 Jun '24 56 595.00 C  0 0 0.00 0.258 38.05%
56 QQQ 431.00 40.9M 17 May '24 21 519.78 C  0 0 0.00 0.257 20.60%
57 QQQ 431.00 40.9M 28 Jun '24 63 600.00 C  0 0 0.00 0.256 39.21%
58 QQQ 431.00 40.9M 3 May '24 7 475.00 C 0.01 398 0.00 0.256 10.21%
59 QQQ 431.00 40.9M 3 May '24 7 477.00 C  0 0 0.00 0.256 10.67%
60 QQQ 431.00 40.9M 10 May '24 14 500.00 C  0 0 0.00 0.256 16.01%
61 QQQ 431.00 40.9M 29 Apr '24 3 459.00 C  0 0 0.00 0.255 6.50%
62 QQQ 431.00 40.9M 28 Jun '24 63 605.00 C  0 0 0.00 0.254 40.37%
63 QQQ 431.00 40.9M 3 May '24 7 476.00 C  0 240 0.00 0.251 10.44%
64 QQQ 431.00 40.9M 1 May '24 5 468.00 C  0 0 0.00 0.251 8.58%
65 QQQ 431.00 40.9M 21 Jun '24 56 590.00 C  0 0 0.00 0.251 36.89%
66 QQQ 431.00 40.9M 3 May '24 7 474.00 C 0.01 121 0.00 0.251 9.98%
67 QQQ 431.00 40.9M 28 Jun '24 63 595.00 C  0 0 0.00 0.251 38.05%
68 QQQ 431.00 40.9M 29 Apr '24 3 458.00 C  0 0 0.00 0.247 6.26%
69 QQQ 431.00 40.9M 3 May '24 7 473.00 C 0.01 0 0.00 0.246 9.75%
70 QQQ 431.00 40.9M 17 May '24 21 515.00 C  0 0 0.00 0.246 19.49%
71 QQQ 431.00 40.9M 1 May '24 5 467.00 C  0 0 0.00 0.245 8.35%
72 QQQ 431.00 40.9M 17 May '24 21 514.78 C  0 0 0.00 0.245 19.44%
73 QQQ 431.00 40.9M 21 Jun '24 56 585.00 C  0 0 0.00 0.245 35.73%
74 QQQ 431.00 40.9M 28 Jun '24 63 585.00 C  0 0 0.00 0.244 35.73%
75 QQQ 431.00 40.9M 1 May '24 5 465.00 C 0.01 191 0.00 0.243 7.89%
76 QQQ 431.00 40.9M 3 May '24 7 472.00 C 0.01 0 0.00 0.241 9.52%
77 QQQ 431.00 40.9M 30 Apr '24 4 462.00 C  0 1 0.00 0.241 7.19%
78 QQQ 431.00 40.9M 10 May '24 14 495.00 C  0 5 0.00 0.240 14.85%
79 QQQ 431.00 40.9M 21 Jun '24 56 580.00 C  0 0 0.00 0.239 34.57%
80 QQQ 431.00 40.9M 29 Apr '24 3 457.00 C  0 0 0.00 0.239 6.03%
81 QQQ 431.00 40.9M 28 Jun '24 63 590.00 C  0 0 0.00 0.237 36.89%
82 QQQ 431.00 40.9M 3 May '24 7 471.00 C 0.01 3 0.00 0.236 9.28%
83 QQQ 431.00 40.9M 30 Apr '24 4 461.00 C  0 67 0.00 0.234 6.96%
84 QQQ 431.00 40.9M 17 May '24 21 510.00 C  0 7 0.00 0.234 18.33%
85 QQQ 431.00 40.9M 17 May '24 21 509.78 C  0 0 0.00 0.233 18.28%
86 QQQ 431.00 40.9M 28 Jun '24 63 580.00 C  0 0 0.00 0.233 34.57%
87 QQQ 431.00 40.9M 21 Jun '24 56 575.00 C  0 0 0.00 0.232 33.41%
88 QQQ 431.00 40.9M 21 Jun '24 56 574.78 C  0 0 0.00 0.232 33.36%
89 QQQ 431.00 40.9M 28 Jun '24 63 575.00 C  0 0 0.00 0.232 33.41%
90 QQQ 431.00 40.9M 3 May '24 7 470.00 C 0.01 63 0.00 0.231 9.05%
91 QQQ 431.00 40.9M 29 Apr '24 3 456.00 C  0 0 0.00 0.231 5.80%
92 QQQ 431.00 40.9M 3 May '24 7 467.00 C 0.02 86 0.00 0.228 8.36%
93 QQQ 431.00 40.9M 3 May '24 7 468.00 C 0.01 1 0.00 0.228 8.59%
94 QQQ 431.00 40.9M 30 Apr '24 4 460.00 C  0 23 0.00 0.227 6.73%
95 QQQ 431.00 40.9M 3 May '24 7 469.00 C 0.01 11 0.00 0.226 8.82%
96 QQQ 431.00 40.9M 21 Jun '24 56 570.00 C  0 0 0.00 0.226 32.25%
97 QQQ 431.00 40.9M 21 Jun '24 56 569.78 C  0 0 0.00 0.226 32.20%
98 QQQ 431.00 40.9M 10 May '24 14 490.00 C  0 20 0.00 0.224 13.69%
99 QQQ 431.00 40.9M 24 May '24 28 520.00 C  0 0 0.00 0.223 20.65%
100 QQQ 431.00 40.9M 2 May '24 6 463.00 C 0.02 8 0.00 0.223 7.43%
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.