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 11, 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 XLE 97.65 19.3M 17 May '24 36 125.00 C  0 0 0.00 0.492 28.01%
2 XLE 97.65 19.3M 19 Apr '24 8 115.00 C  0 0 0.00 0.426 17.77%
3 XLE 97.65 19.3M 19 Apr '24 8 112.00 C  0 0 0.00 0.418 14.70%
4 XLE 97.65 19.3M 19 Apr '24 8 110.00 C  0 0 0.00 0.399 12.65%
5 XLE 97.65 19.3M 19 Apr '24 8 108.00 C  0 1 0.00 0.358 10.60%
6 XLE 97.65 19.3M 21 Jun '24 71 130.00 C  0 0 0.00 0.350 33.13%
7 XLE 97.65 19.3M 26 Apr '24 15 115.00 C  0 0 0.00 0.337 17.77%
8 XLE 97.65 19.3M 21 Jun '24 71 140.00 C  0 0 0.00 0.307 43.37%
9 XLE 97.65 19.3M 3 May '24 22 115.00 C  0 0 0.00 0.304 17.77%
10 XLE 97.65 19.3M 21 Jun '24 71 135.00 C  0 0 0.00 0.280 38.25%
11 XLE 97.65 19.3M 19 Apr '24 8 107.00 C  0 22 0.00 0.256 9.58%
12 XLE 97.65 19.3M 3 May '24 22 110.00 C  0 0 0.00 0.248 12.65%
13 XLE 97.65 19.3M 17 May '24 36 120.00 C  0 0 0.00 0.246 22.89%
14 XLE 97.65 19.3M 19 Apr '24 8 105.00 C 0.02 12 0.02 0.244 7.55%
15 XLE 97.65 19.3M 10 May '24 29 115.00 C  0 8 0.00 0.242 17.77%
16 XLE 97.65 19.3M 26 Apr '24 15 110.00 C  0 100 0.00 0.235 12.65%
17 XLE 97.65 19.3M 30 Sep '24 172 97.00 C 6.45 0 5.94 0.235 6.36%
18 XLE 97.65 19.3M 19 Apr '24 8 106.00 C  0 4 0.00 0.232 8.55%
19 XLE 97.65 19.3M 21 Jun '24 71 125.00 C  0 1 0.00 0.231 28.01%
20 XLE 97.65 19.3M 24 May '24 43 99.50 C 1.85 0 1.89 0.230 3.86%
21 XLE 97.65 19.3M 20 Sep '24 162 99.00 C 3.55 0 3.64 0.227 5.21%
22 XLE 97.65 19.3M 21 Jun '24 71 120.00 C 0.03 0 0.03 0.226 22.93%
23 XLE 97.65 19.3M 24 May '24 43 115.00 C 0.04 30 0.04 0.224 17.82%
24 XLE 97.65 19.3M 16 Aug '24 127 130.00 C 0.01 0 0.01 0.223 33.14%
25 XLE 97.65 19.3M 24 May '24 43 106.00 C 0.08 0 0.08 0.222 8.64%
26 XLE 97.65 19.3M 20 Sep '24 162 104.00 C 2.89 0 2.96 0.222 9.75%
27 XLE 97.65 19.3M 20 Sep '24 162 140.00 C 0.02 28 0.02 0.221 43.40%
28 XLE 97.65 19.3M 24 May '24 43 110.00 C 0.10 3 0.10 0.221 12.76%
29 XLE 97.65 19.3M 20 Sep '24 162 98.00 C 5.85 14 5.99 0.221 6.75%
30 XLE 97.65 19.3M 24 May '24 43 104.00 C 0.35 0 0.36 0.221 6.89%
31 XLE 97.65 19.3M 21 Jun '24 71 97.00 C 4.00 128 3.43 0.220 3.58%
32 XLE 97.65 19.3M 28 Jun '24 78 97.00 C 3.95 3 3.38 0.220 3.52%
33 XLE 97.65 19.3M 20 Sep '24 162 97.00 C 6.40 10 5.89 0.220 6.30%
34 XLE 97.65 19.3M 21 Jun '24 71 98.00 C 3.30 63 3.38 0.220 3.87%
35 XLE 97.65 19.3M 17 May '24 36 105.00 C 0.42 659 0.43 0.219 7.99%
36 XLE 97.65 19.3M 16 Aug '24 127 115.00 C 0.47 0 0.48 0.219 18.34%
37 XLE 97.65 19.3M 10 May '24 29 103.00 C 0.30 0 0.31 0.219 5.80%
38 XLE 97.65 19.3M 30 Sep '24 172 99.00 C 5.20 0 5.33 0.218 7.08%
39 XLE 97.65 19.3M 21 Jun '24 71 102.00 C 1.58 56 1.62 0.218 6.17%
40 XLE 97.65 19.3M 20 Dec '24 253 135.00 C 0.06 0 0.06 0.218 38.33%
41 XLE 97.65 19.3M 20 Sep '24 162 135.00 C  0 0 0.00 0.218 38.25%
42 XLE 97.65 19.3M 21 Jun '24 71 99.00 C 2.83 50 2.90 0.217 4.41%
43 XLE 97.65 19.3M 17 May '24 36 115.00 C  0 64 0.00 0.217 17.77%
44 XLE 97.65 19.3M 28 Jun '24 78 110.00 C 0.46 1 0.47 0.216 13.18%
45 XLE 97.65 19.3M 26 Apr '24 15 105.00 C 0.02 3 0.02 0.216 7.55%
46 XLE 97.65 19.3M 31 Dec '24 264 97.00 C 8.30 0 7.83 0.216 8.56%
47 XLE 97.65 19.3M 20 Sep '24 162 100.00 C 3.50 30 3.58 0.216 6.21%
48 XLE 97.65 19.3M 10 May '24 29 110.00 C 0.03 8 0.03 0.215 12.68%
49 XLE 97.65 19.3M 20 Dec '24 253 145.00 C 0.01 0 0.01 0.215 48.50%
50 XLE 97.65 19.3M 21 Jun '24 71 106.00 C 0.20 5,014 0.20 0.215 8.77%
51 XLE 97.65 19.3M 16 Aug '24 127 98.00 C 4.75 30 4.86 0.215 5.49%
52 XLE 97.65 19.3M 31 Dec '24 264 120.00 C 0.64 0 0.66 0.215 23.70%
53 XLE 97.65 19.3M 20 Dec '24 253 98.00 C 6.05 3 6.20 0.215 6.99%
54 XLE 97.65 19.3M 30 Sep '24 172 98.00 C 5.90 0 6.04 0.215 6.81%
55 XLE 97.65 19.3M 21 Jun '24 71 101.00 C 2.18 2,567 2.23 0.215 5.79%
56 XLE 97.65 19.3M 21 Jun '24 71 115.00 C 0.15 5 0.15 0.215 17.95%
57 XLE 97.65 19.3M 20 Dec '24 253 115.00 C 0.97 0 0.99 0.214 18.95%
58 XLE 97.65 19.3M 10 May '24 29 106.00 C  0 0 0.00 0.214 8.55%
59 XLE 97.65 19.3M 20 Sep '24 162 101.00 C 2.77 114 2.84 0.214 6.45%
60 XLE 97.65 19.3M 21 Jun '24 71 103.00 C 1.53 52 1.57 0.214 7.16%
61 XLE 97.65 19.3M 20 Dec '24 253 120.00 C 0.39 0 0.40 0.214 23.38%
62 XLE 97.65 19.3M 20 Dec '24 253 140.00 C 0.18 0 0.18 0.214 43.63%
63 XLE 97.65 19.3M 21 Jun '24 71 100.00 C 2.54 539 2.60 0.214 5.14%
64 XLE 97.65 19.3M 26 Apr '24 15 106.00 C 0.01 3 0.01 0.214 8.56%
65 XLE 97.65 19.3M 20 Sep '24 162 130.00 C 0.03 0 0.03 0.214 33.17%
66 XLE 97.65 19.3M 16 Aug '24 127 125.00 C 0.02 3 0.02 0.214 28.03%
67 XLE 97.65 19.3M 21 Jun '24 71 105.00 C 1.01 343 1.03 0.213 8.65%
68 XLE 97.65 19.3M 16 Aug '24 127 97.00 C 5.35 107 4.81 0.213 5.09%
69 XLE 97.65 19.3M 30 Sep '24 172 110.00 C 1.69 0 1.73 0.213 14.63%
70 XLE 97.65 19.3M 19 Jul '24 99 125.00 C 0.05 608 0.05 0.212 28.07%
71 XLE 97.65 19.3M 20 Sep '24 162 102.00 C 4.00 2,379 4.10 0.212 8.92%
72 XLE 97.65 19.3M 20 Dec '24 253 100.00 C 6.80 162 6.96 0.212 10.07%
73 XLE 97.65 19.3M 31 Dec '24 264 115.00 C 1.55 0 1.59 0.212 19.67%
74 XLE 97.65 19.3M 20 Sep '24 162 115.00 C 0.51 0 0.52 0.212 18.39%
75 XLE 97.65 19.3M 31 Dec '24 264 125.00 C 0.83 0 0.85 0.212 29.11%
76 XLE 97.65 19.3M 3 May '24 22 106.00 C 0.02 31 0.02 0.212 8.57%
77 XLE 97.65 19.3M 30 Sep '24 172 101.00 C 4.50 0 4.61 0.212 8.43%
78 XLE 97.65 19.3M 20 Sep '24 162 120.00 C 0.41 1 0.42 0.212 23.41%
79 XLE 97.65 19.3M 28 Jun '24 78 98.00 C 3.40 2 3.48 0.211 3.98%
80 XLE 97.65 19.3M 16 Aug '24 127 120.00 C 0.23 4 0.24 0.211 23.18%
81 XLE 97.65 19.3M 17 May '24 36 110.00 C 0.05 35 0.05 0.211 12.70%
82 XLE 97.65 19.3M 17 Jan '25 281 140.00 C 0.07 0 0.07 0.211 43.47%
83 XLE 97.65 19.3M 20 Sep '24 162 103.00 C 3.20 214 3.28 0.211 9.05%
84 XLE 97.65 19.3M 20 Sep '24 162 125.00 C 0.23 7 0.24 0.210 28.31%
85 XLE 97.65 19.3M 20 Sep '24 162 110.00 C 0.64 0 0.66 0.209 13.39%
86 XLE 97.65 19.3M 17 Jan '25 281 125.00 C 0.85 0 0.87 0.209 29.13%
87 XLE 97.65 19.3M 31 Dec '24 264 98.00 C 7.80 0 7.99 0.209 9.07%
88 XLE 97.65 19.3M 17 Jan '25 281 145.00 C  0 81 0.00 0.209 48.49%
89 XLE 97.65 19.3M 31 Dec '24 264 99.00 C 7.30 0 7.48 0.209 9.57%
90 XLE 97.65 19.3M 19 Jul '24 99 97.00 C 4.50 1,656 3.94 0.209 4.13%
91 XLE 97.65 19.3M 17 Jan '25 281 130.00 C  0 1 0.00 0.209 33.13%
92 XLE 97.65 19.3M 28 Jun '24 78 115.00 C 0.15 4 0.15 0.209 17.95%
93 XLE 97.65 19.3M 26 Apr '24 15 103.00 C 0.10 178 0.10 0.208 5.59%
94 XLE 97.65 19.3M 30 Sep '24 172 103.00 C 1.86 0 1.90 0.208 7.53%
95 XLE 97.65 19.3M 16 Aug '24 127 99.00 C 2.60 3 2.66 0.208 4.16%
96 XLE 97.65 19.3M 31 Dec '24 264 100.00 C 6.80 10 6.96 0.208 10.07%
97 XLE 97.65 19.3M 17 May '24 36 97.00 C 2.84 570 2.24 0.208 2.31%
98 XLE 97.65 19.3M 30 Sep '24 172 104.00 C 3.30 0 3.38 0.208 10.23%
99 XLE 97.65 19.3M 16 Aug '24 127 105.00 C 2.17 274 2.22 0.208 9.97%
100 XLE 97.65 19.3M 16 Aug '24 127 100.00 C 3.95 26 4.05 0.208 6.72%
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.