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 XHB 104.24 2.6M 17 Jan '25 280 30.00 C 71.90 0 -2.24 5.119 -7.24%
2 XHB 104.24 2.6M 19 Apr '24 7 83.00 C 19.15 0 -2.00 1.445 -2.46%
3 XHB 104.24 2.6M 19 Apr '24 7 75.00 C 27.15 0 -2.00 1.165 -2.71%
4 XHB 104.24 2.6M 19 Apr '24 7 92.00 C 10.30 0 -1.86 1.001 -2.07%
5 XHB 104.24 2.6M 21 Jun '24 70 40.00 C 62.20 0 -1.96 0.965 -4.85%
6 XHB 104.24 2.6M 21 Jun '24 70 45.00 C 57.40 0 -1.77 0.932 -3.93%
7 XHB 104.24 2.6M 19 Apr '24 7 89.00 C 13.50 0 -1.67 0.878 -1.92%
8 XHB 104.24 2.6M 19 Apr '24 7 85.00 C 17.05 0 -2.10 0.786 -2.51%
9 XHB 104.24 2.6M 19 Apr '24 7 91.00 C 11.45 0 -1.72 0.774 -1.93%
10 XHB 104.24 2.6M 19 Apr '24 7 86.00 C 15.95 0 -2.20 0.749 -2.59%
11 XHB 104.24 2.6M 21 Jun '24 70 71.00 C 31.45 0 -1.72 0.743 -2.46%
12 XHB 104.24 2.6M 19 Apr '24 7 84.00 C 18.15 0 -2.00 0.736 -2.43%
13 XHB 104.24 2.6M 3 May '24 21 85.00 C 17.50 0 -1.67 0.720 -2.01%
14 XHB 104.24 2.6M 19 Apr '24 7 80.00 C 22.15 0 -2.00 0.700 -2.55%
15 XHB 104.24 2.6M 21 Jun '24 70 60.00 C 42.45 0 -1.72 0.693 -2.90%
16 XHB 104.24 2.6M 19 Apr '24 7 88.00 C 13.70 0 -2.44 0.676 -2.81%
17 XHB 104.24 2.6M 19 Apr '24 7 87.00 C 15.15 0 -2.00 0.631 -2.35%
18 XHB 104.24 2.6M 21 Jun '24 70 63.00 C 39.45 0 -1.72 0.608 -2.76%
19 XHB 104.24 2.6M 19 Apr '24 7 90.00 C 11.95 11 -2.20 0.603 -2.48%
20 XHB 104.24 2.6M 21 Jun '24 70 72.00 C 30.95 0 -1.24 0.599 -1.76%
21 XHB 104.24 2.6M 21 Jun '24 70 81.00 C 21.85 0 -1.33 0.592 -1.69%
22 XHB 104.24 2.6M 17 May '24 35 85.00 C 17.50 0 -1.67 0.591 -2.01%
23 XHB 104.24 2.6M 21 Jun '24 70 69.00 C 33.50 0 -1.67 0.571 -2.46%
24 XHB 104.24 2.6M 21 Jun '24 70 65.00 C 37.35 0 -1.81 0.562 -2.83%
25 XHB 104.24 2.6M 21 Jun '24 70 68.00 C 34.40 0 -1.77 0.558 -2.63%
26 XHB 104.24 2.6M 26 Apr '24 14 94.00 C 8.55 0 -1.62 0.553 -1.77%
27 XHB 104.24 2.6M 17 Jan '25 280 40.00 C 62.85 0 -1.33 0.552 -3.36%
28 XHB 104.24 2.6M 21 Jun '24 70 70.00 C 32.60 0 -1.57 0.540 -2.29%
29 XHB 104.24 2.6M 21 Jun '24 70 67.00 C 35.40 0 -1.77 0.539 -2.67%
30 XHB 104.24 2.6M 17 May '24 35 75.00 C 27.20 0 -1.96 0.532 -2.65%
31 XHB 104.24 2.6M 20 Sep '24 161 59.00 C 44.15 0 -1.05 0.532 -1.81%
32 XHB 104.24 2.6M 19 Apr '24 7 93.00 C 9.30 0 -1.86 0.528 -2.04%
33 XHB 104.24 2.6M 21 Jun '24 70 74.00 C 28.70 0 -1.48 0.525 -2.04%
34 XHB 104.24 2.6M 21 Jun '24 70 73.00 C 29.55 0 -1.62 0.521 -2.26%
35 XHB 104.24 2.6M 21 Jun '24 70 80.00 C 22.85 0 -1.33 0.504 -1.71%
36 XHB 104.24 2.6M 26 Apr '24 14 90.00 C 12.20 0 -1.96 0.490 -2.22%
37 XHB 104.24 2.6M 21 Jun '24 70 79.00 C 23.85 0 -1.33 0.479 -1.73%
38 XHB 104.24 2.6M 17 May '24 35 87.00 C 15.20 0 -1.96 0.463 -2.29%
39 XHB 104.24 2.6M 21 Jun '24 70 78.00 C 24.65 0 -1.53 0.462 -2.00%
40 XHB 104.24 2.6M 19 Apr '24 7 97.00 C 5.45 0 -1.72 0.458 -1.81%
41 XHB 104.24 2.6M 21 Jun '24 70 77.00 C 25.60 0 -1.57 0.455 -2.09%
42 XHB 104.24 2.6M 21 Jun '24 70 91.00 C 12.95 0 -0.28 0.453 -0.32%
43 XHB 104.24 2.6M 21 Jun '24 70 75.00 C 27.55 0 -1.62 0.451 -2.20%
44 XHB 104.24 2.6M 19 Apr '24 7 98.00 C 4.70 0 -1.48 0.451 -1.55%
45 XHB 104.24 2.6M 21 Jun '24 70 84.00 C 19.40 0 -0.81 0.441 -0.99%
46 XHB 104.24 2.6M 17 May '24 35 91.00 C 12.15 0 -1.05 0.438 -1.18%
47 XHB 104.24 2.6M 21 Jun '24 70 76.00 C 26.60 0 -1.57 0.422 -2.11%
48 XHB 104.24 2.6M 19 Apr '24 7 95.00 C 7.00 14 -2.15 0.420 -2.30%
49 XHB 104.24 2.6M 17 May '24 35 93.00 C 9.75 0 -1.43 0.412 -1.58%
50 XHB 104.24 2.6M 17 May '24 35 92.00 C 10.55 0 -1.62 0.411 -1.80%
51 XHB 104.24 2.6M 21 Jun '24 70 82.00 C 20.75 1 -1.43 0.410 -1.78%
52 XHB 104.24 2.6M 21 Jun '24 70 87.00 C 16.75 0 -0.47 0.404 -0.56%
53 XHB 104.24 2.6M 26 Apr '24 14 95.00 C 7.65 0 -1.53 0.401 -1.65%
54 XHB 104.24 2.6M 21 Jun '24 70 83.00 C 20.00 0 -1.19 0.397 -1.47%
55 XHB 104.24 2.6M 19 Apr '24 7 94.00 C 8.10 0 -2.05 0.392 -2.23%
56 XHB 104.24 2.6M 21 Jun '24 70 85.00 C 18.25 0 -0.95 0.391 -1.15%
57 XHB 104.24 2.6M 17 May '24 35 88.00 C 14.50 0 -1.67 0.390 -1.94%
58 XHB 104.24 2.6M 20 Sep '24 161 89.00 C 16.75 0 1.45 0.388 1.73%
59 XHB 104.24 2.6M 17 May '24 35 94.00 C 9.05 0 -1.14 0.387 -1.25%
60 XHB 104.24 2.6M 17 May '24 35 96.00 C 7.15 0 -1.05 0.385 -1.12%
61 XHB 104.24 2.6M 20 Sep '24 161 75.00 C 28.70 0 -0.52 0.383 -0.71%
62 XHB 104.24 2.6M 21 Jun '24 70 86.00 C 17.20 0 -1.00 0.377 -1.19%
63 XHB 104.24 2.6M 26 Apr '24 14 99.00 C 4.40 0 -0.81 0.374 -0.84%
64 XHB 104.24 2.6M 20 Sep '24 161 72.00 C 31.35 0 -0.85 0.372 -1.22%
65 XHB 104.24 2.6M 21 Jun '24 70 89.00 C 14.35 0 -0.85 0.368 -0.99%
66 XHB 104.24 2.6M 17 Jan '25 280 85.00 C 21.85 0 2.50 0.360 3.17%
67 XHB 104.24 2.6M 21 Jun '24 70 88.00 C 15.25 0 -0.95 0.355 -1.11%
68 XHB 104.24 2.6M 19 Apr '24 7 101.00 C 1.19 0 -1.97 0.352 -1.99%
69 XHB 104.24 2.6M 17 May '24 35 97.00 C 6.15 0 -1.05 0.347 -1.11%
70 XHB 104.24 2.6M 20 Sep '24 161 94.00 C 12.45 0 2.12 0.346 2.41%
71 XHB 104.24 2.6M 19 Apr '24 7 96.00 C 6.10 0 -2.05 0.346 -2.18%
72 XHB 104.24 2.6M 26 Apr '24 14 103.50 C 0.88 0 0.13 0.339 0.14%
73 XHB 104.24 2.6M 20 Sep '24 161 80.00 C 24.00 0 -0.23 0.338 -0.30%
74 XHB 104.24 2.6M 20 Sep '24 161 101.00 C 7.35 0 3.94 0.335 4.24%
75 XHB 104.24 2.6M 17 Jan '25 280 64.00 C 40.45 0 0.20 0.335 0.33%
76 XHB 104.24 2.6M 20 Dec '24 252 100.00 C 10.85 0 6.34 0.334 7.08%
77 XHB 104.24 2.6M 21 Jun '24 70 92.00 C 11.75 0 -0.47 0.330 -0.53%
78 XHB 104.24 2.6M 17 May '24 35 90.00 C 12.70 3 -1.48 0.327 -1.68%
79 XHB 104.24 2.6M 26 Apr '24 14 100.00 C 3.00 0 -1.19 0.325 -1.22%
80 XHB 104.24 2.6M 17 Jan '25 280 70.00 C 34.95 0 0.68 0.324 1.02%
81 XHB 104.24 2.6M 20 Sep '24 161 97.00 C 10.15 0 2.79 0.324 3.09%
82 XHB 104.24 2.6M 17 Jan '25 280 69.00 C 35.45 0 0.20 0.322 0.31%
83 XHB 104.24 2.6M 3 May '24 21 103.00 C 1.83 0 0.57 0.321 0.58%
84 XHB 104.24 2.6M 17 Jan '25 280 66.00 C 38.50 0 0.25 0.320 0.40%
85 XHB 104.24 2.6M 26 Apr '24 14 100.50 C 2.65 0 -1.05 0.319 -1.07%
86 XHB 104.24 2.6M 21 Jun '24 70 90.00 C 13.20 0 -1.00 0.318 -1.14%
87 XHB 104.24 2.6M 21 Jun '24 70 96.00 C 7.90 0 -0.33 0.318 -0.35%
88 XHB 104.24 2.6M 26 Apr '24 14 104.50 C 1.10 0 1.06 0.317 1.32%
89 XHB 104.24 2.6M 26 Apr '24 14 102.00 C 1.43 0 -0.78 0.315 -0.79%
90 XHB 104.24 2.6M 21 Jun '24 70 94.00 C 9.90 27 -0.33 0.315 -0.36%
91 XHB 104.24 2.6M 20 Sep '24 161 99.00 C 8.65 0 3.27 0.312 3.57%
92 XHB 104.24 2.6M 17 Jan '25 280 80.00 C 25.35 0 1.06 0.311 1.41%
93 XHB 104.24 2.6M 26 Apr '24 14 101.50 C 1.83 0 -0.87 0.310 -0.89%
94 XHB 104.24 2.6M 21 Mar '25 343 100.00 C 9.50 0 5.05 0.309 5.55%
95 XHB 104.24 2.6M 17 Jan '25 280 72.00 C 32.90 0 0.63 0.305 0.93%
96 XHB 104.24 2.6M 19 Apr '24 7 102.00 C 1.30 30 -0.90 0.304 -0.91%
97 XHB 104.24 2.6M 20 Sep '24 161 90.00 C 15.40 0 1.11 0.303 1.31%
98 XHB 104.24 2.6M 20 Sep '24 161 95.00 C 11.80 0 2.46 0.302 2.77%
99 XHB 104.24 2.6M 17 May '24 35 95.00 C 7.65 23 -1.53 0.300 -1.65%
100 XHB 104.24 2.6M 21 Jun '24 70 93.00 C 11.15 1 -0.09 0.298 -0.10%
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.