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 12, 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 XBI 88.15 14.1M 19 Apr '24 7 34.00 C 53.05 0 -1.25 2.803 -3.13%
2 XBI 88.15 14.1M 19 Apr '24 7 35.00 C 51.65 0 -1.70 2.732 -4.11%
3 XBI 88.15 14.1M 21 Jun '24 70 35.00 C 52.15 0 -1.13 2.473 -2.78%
4 XBI 88.15 14.1M 19 Jul '24 98 50.00 C 37.50 0 -0.74 2.370 -1.28%
5 XBI 88.15 14.1M 19 Apr '24 7 49.00 C 38.10 0 -1.19 1.875 -2.10%
6 XBI 88.15 14.1M 19 Apr '24 7 50.00 C 37.20 0 -1.08 1.822 -1.86%
7 XBI 88.15 14.1M 19 Apr '24 7 58.00 C 30.00 0 -0.17 1.695 -0.26%
8 XBI 88.15 14.1M 17 May '24 35 50.00 C 36.35 0 -2.04 1.651 -3.47%
9 XBI 88.15 14.1M 19 Apr '24 7 55.00 C 31.60 0 -1.76 1.564 -2.74%
10 XBI 88.15 14.1M 19 Apr '24 7 60.00 C 28.05 0 -0.11 1.480 -0.17%
11 XBI 88.15 14.1M 19 Apr '24 7 57.00 C 29.35 0 -2.04 1.465 -3.06%
12 XBI 88.15 14.1M 19 Apr '24 7 65.00 C 23.05 0 -0.11 1.296 -0.15%
13 XBI 88.15 14.1M 17 May '24 35 40.00 C 47.20 0 -1.08 1.286 -2.32%
14 XBI 88.15 14.1M 19 Apr '24 7 63.00 C 24.55 0 -0.68 1.182 -0.94%
15 XBI 88.15 14.1M 17 May '24 35 45.00 C 42.00 0 -1.30 1.170 -2.49%
16 XBI 88.15 14.1M 19 Apr '24 7 71.00 C 16.90 0 -0.28 1.052 -0.35%
17 XBI 88.15 14.1M 19 Apr '24 7 73.00 C 15.10 0 -0.06 1.045 -0.07%
18 XBI 88.15 14.1M 19 Apr '24 7 68.00 C 19.15 2 -1.13 0.956 -1.45%
19 XBI 88.15 14.1M 17 May '24 35 60.00 C 28.10 0 -0.06 0.915 -0.08%
20 XBI 88.15 14.1M 19 Apr '24 7 69.00 C 18.20 3 -1.08 0.912 -1.36%
21 XBI 88.15 14.1M 19 Apr '24 7 76.00 C 11.85 10 -0.34 0.907 -0.39%
22 XBI 88.15 14.1M 19 Apr '24 7 66.00 C 21.15 0 -1.13 0.865 -1.49%
23 XBI 88.15 14.1M 19 Apr '24 7 74.00 C 14.10 0 -0.06 0.804 -0.07%
24 XBI 88.15 14.1M 19 Apr '24 7 72.00 C 16.00 0 -0.17 0.776 -0.21%
25 XBI 88.15 14.1M 17 May '24 35 55.00 C 32.30 0 -0.96 0.770 -1.52%
26 XBI 88.15 14.1M 21 Jun '24 70 45.00 C 42.35 0 -0.91 0.739 -1.75%
27 XBI 88.15 14.1M 17 May '24 35 65.00 C 23.40 0 0.28 0.736 0.39%
28 XBI 88.15 14.1M 20 Sep '24 161 50.00 C 37.85 0 -0.34 0.735 -0.60%
29 XBI 88.15 14.1M 19 Apr '24 7 77.00 C 11.10 10 -0.06 0.730 -0.06%
30 XBI 88.15 14.1M 17 May '24 35 64.00 C 24.35 0 0.23 0.707 0.31%
31 XBI 88.15 14.1M 19 Apr '24 7 70.00 C 17.90 0 -0.28 0.706 -0.36%
32 XBI 88.15 14.1M 17 May '24 35 61.00 C 27.30 0 0.17 0.703 0.25%
33 XBI 88.15 14.1M 16 Aug '24 126 45.00 C 42.55 0 -0.68 0.691 -1.32%
34 XBI 88.15 14.1M 17 May '24 35 70.00 C 17.50 0 -0.74 0.680 -0.92%
35 XBI 88.15 14.1M 17 May '24 35 68.00 C 19.80 0 -0.40 0.604 -0.51%
36 XBI 88.15 14.1M 21 Jun '24 70 55.00 C 32.35 0 -0.91 0.604 -1.43%
37 XBI 88.15 14.1M 3 May '24 21 75.00 C 13.40 0 0.28 0.599 0.33%
38 XBI 88.15 14.1M 20 Sep '24 161 45.00 C 42.60 0 -0.62 0.586 -1.21%
39 XBI 88.15 14.1M 17 May '24 35 72.00 C 16.50 0 0.40 0.583 0.49%
40 XBI 88.15 14.1M 16 Aug '24 126 50.00 C 37.65 0 -0.57 0.575 -0.99%
41 XBI 88.15 14.1M 19 Apr '24 7 75.00 C 12.15 0 -1.13 0.571 -1.32%
42 XBI 88.15 14.1M 17 May '24 35 73.00 C 15.65 0 0.57 0.568 0.69%
43 XBI 88.15 14.1M 20 Sep '24 161 54.00 C 33.95 0 -0.23 0.559 -0.37%
44 XBI 88.15 14.1M 21 Jun '24 70 59.00 C 28.60 0 -0.62 0.558 -0.92%
45 XBI 88.15 14.1M 17 May '24 35 76.00 C 12.90 1 0.85 0.553 1.00%
46 XBI 88.15 14.1M 17 May '24 35 69.00 C 18.70 0 -0.51 0.542 -0.65%
47 XBI 88.15 14.1M 20 Sep '24 161 53.00 C 35.00 0 -0.17 0.537 -0.28%
48 XBI 88.15 14.1M 17 May '24 35 74.00 C 14.50 0 0.40 0.534 0.48%
49 XBI 88.15 14.1M 17 May '24 35 75.00 C 13.80 0 0.74 0.530 0.87%
50 XBI 88.15 14.1M 21 Jun '24 70 61.00 C 26.90 0 -0.28 0.525 -0.41%
51 XBI 88.15 14.1M 21 Jun '24 70 69.00 C 20.10 0 1.08 0.522 1.40%
52 XBI 88.15 14.1M 19 Apr '24 7 78.00 C 9.25 31 -1.02 0.521 -1.14%
53 XBI 88.15 14.1M 17 May '24 35 67.00 C 20.65 0 -0.57 0.518 -0.74%
54 XBI 88.15 14.1M 20 Sep '24 161 40.00 C 47.25 0 -1.02 0.512 -2.20%
55 XBI 88.15 14.1M 17 May '24 35 77.00 C 12.00 10 0.96 0.508 1.12%
56 XBI 88.15 14.1M 3 May '24 21 80.00 C 8.80 0 0.74 0.504 0.82%
57 XBI 88.15 14.1M 19 Apr '24 7 82.00 C 6.40 79 0.28 0.492 0.31%
58 XBI 88.15 14.1M 17 May '24 35 78.00 C 11.10 0 1.08 0.490 1.23%
59 XBI 88.15 14.1M 20 Sep '24 161 66.00 C 23.85 0 1.93 0.489 2.64%
60 XBI 88.15 14.1M 20 Jun '25 434 45.00 C 44.10 0 1.08 0.487 2.16%
61 XBI 88.15 14.1M 20 Sep '24 161 58.00 C 30.60 0 0.51 0.486 0.78%
62 XBI 88.15 14.1M 20 Jun '25 434 40.00 C 48.65 0 0.57 0.486 1.27%
63 XBI 88.15 14.1M 19 Jul '24 98 68.00 C 21.35 0 1.36 0.482 1.80%
64 XBI 88.15 14.1M 21 Jun '24 70 72.00 C 17.35 0 1.36 0.479 1.69%
65 XBI 88.15 14.1M 19 Apr '24 7 79.00 C 8.25 0 -1.02 0.479 -1.13%
66 XBI 88.15 14.1M 21 Jun '24 70 66.00 C 22.65 0 0.57 0.479 0.76%
67 XBI 88.15 14.1M 21 Jun '24 70 68.00 C 20.10 0 -0.06 0.478 -0.07%
68 XBI 88.15 14.1M 21 Jun '24 70 70.00 C 19.15 0 1.13 0.476 1.45%
69 XBI 88.15 14.1M 19 Apr '24 7 83.00 C 5.50 22 0.40 0.475 0.42%
70 XBI 88.15 14.1M 20 Sep '24 161 60.00 C 28.85 0 0.79 0.474 1.18%
71 XBI 88.15 14.1M 10 May '24 28 75.00 C 12.75 0 -0.45 0.472 -0.53%
72 XBI 88.15 14.1M 19 Jul '24 98 70.00 C 19.55 0 1.59 0.471 2.04%
73 XBI 88.15 14.1M 17 May '24 35 66.00 C 21.85 0 -0.34 0.467 -0.45%
74 XBI 88.15 14.1M 20 Sep '24 161 64.00 C 25.90 0 1.99 0.467 2.81%
75 XBI 88.15 14.1M 20 Sep '24 161 56.00 C 32.10 0 -0.06 0.465 -0.09%
76 XBI 88.15 14.1M 20 Sep '24 161 44.00 C 43.65 0 -0.57 0.464 -1.12%
77 XBI 88.15 14.1M 21 Jun '24 70 73.00 C 16.25 0 1.25 0.460 1.53%
78 XBI 88.15 14.1M 21 Jun '24 70 71.00 C 18.25 0 1.25 0.455 1.57%
79 XBI 88.15 14.1M 19 Jul '24 98 72.00 C 17.75 0 1.82 0.454 2.27%
80 XBI 88.15 14.1M 20 Sep '24 161 65.00 C 24.85 0 1.93 0.452 2.69%
81 XBI 88.15 14.1M 21 Jun '24 70 60.00 C 27.60 0 -0.62 0.449 -0.91%
82 XBI 88.15 14.1M 19 Jul '24 98 73.00 C 16.90 0 1.99 0.446 2.46%
83 XBI 88.15 14.1M 20 Sep '24 161 67.00 C 23.10 0 2.21 0.441 3.00%
84 XBI 88.15 14.1M 20 Sep '24 161 72.00 C 18.95 0 3.18 0.441 4.05%
85 XBI 88.15 14.1M 19 Apr '24 7 80.00 C 7.35 10 -0.91 0.437 -0.99%
86 XBI 88.15 14.1M 21 Jun '24 70 77.00 C 13.05 10 2.16 0.430 2.53%
87 XBI 88.15 14.1M 17 May '24 35 80.00 C 9.40 1 1.42 0.430 1.59%
88 XBI 88.15 14.1M 21 Jun '24 70 65.00 C 23.10 0 -0.06 0.427 -0.08%
89 XBI 88.15 14.1M 19 Jul '24 98 75.00 C 15.20 0 2.33 0.425 2.81%
90 XBI 88.15 14.1M 26 Apr '24 14 80.00 C 8.45 0 0.34 0.425 0.38%
91 XBI 88.15 14.1M 20 Sep '24 161 68.00 C 22.05 0 2.16 0.424 2.87%
92 XBI 88.15 14.1M 21 Jun '24 70 74.00 C 15.55 0 1.59 0.423 1.93%
93 XBI 88.15 14.1M 21 Jun '24 70 67.00 C 20.90 0 -0.28 0.422 -0.37%
94 XBI 88.15 14.1M 19 Apr '24 7 85.00 C 3.80 29 0.74 0.421 0.77%
95 XBI 88.15 14.1M 20 Sep '24 161 70.00 C 20.60 0 2.78 0.420 3.63%
96 XBI 88.15 14.1M 10 May '24 28 80.00 C 9.10 50 1.08 0.420 1.20%
97 XBI 88.15 14.1M 15 Nov '24 217 65.00 C 25.60 0 2.78 0.420 3.92%
98 XBI 88.15 14.1M 16 Aug '24 126 70.00 C 19.65 0 1.70 0.418 2.19%
99 XBI 88.15 14.1M 21 Jun '24 70 75.00 C 14.70 2 1.76 0.417 2.11%
100 XBI 88.15 14.1M 20 Sep '24 161 71.00 C 19.75 0 2.95 0.413 3.80%
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.