Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 6, 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 XOP 141.44 3.0M 8 Mar '24 2 140.50 C 1.78 35 0.59 0.308 0.60%
2 XOP 141.44 3.0M 8 Mar '24 2 141.00 C 1.48 74 0.74 0.305 0.74%
3 XOP 141.44 3.0M 8 Mar '24 2 141.50 C 1.22 15 0.86 0.304 0.91%
4 XOP 141.44 3.0M 8 Mar '24 2 142.00 C 0.99 143 0.70 0.304 1.10%
5 XOP 141.44 3.0M 21 Jun '24 107 142.00 C 8.65 5 6.12 0.284 6.94%
6 XOP 141.44 3.0M 21 Jun '24 107 141.00 C 9.10 6 6.12 0.283 6.54%
7 XOP 141.44 3.0M 20 Sep '24 198 142.00 C 12.00 3 8.48 0.278 9.70%
8 XOP 141.44 3.0M 15 Mar '24 9 140.50 C 2.92 4 1.40 0.277 1.43%
9 XOP 141.44 3.0M 15 Mar '24 9 141.00 C 2.64 14 1.56 0.277 1.59%
10 XOP 141.44 3.0M 20 Sep '24 198 141.00 C 12.45 0 8.49 0.276 9.31%
11 XOP 141.44 3.0M 15 Mar '24 9 141.50 C 2.38 36 1.68 0.275 1.75%
12 XOP 141.44 3.0M 19 Jul '24 135 141.00 C 9.95 0 6.72 0.275 7.23%
13 XOP 141.44 3.0M 15 Mar '24 9 142.00 C 2.14 51 1.51 0.275 1.94%
14 XOP 141.44 3.0M 19 Jul '24 135 142.00 C 9.45 3 6.68 0.272 7.58%
15 XOP 141.44 3.0M 17 May '24 72 141.00 C 7.05 2 4.67 0.270 4.92%
16 XOP 141.44 3.0M 17 May '24 72 142.00 C 6.55 16 4.63 0.270 5.27%
17 XOP 141.44 3.0M 20 Dec '24 289 141.00 C 15.45 0 10.61 0.266 11.91%
18 XOP 141.44 3.0M 19 Apr '24 44 141.00 C 5.25 28 3.40 0.257 3.53%
19 XOP 141.44 3.0M 19 Apr '24 44 142.00 C 4.75 23 3.36 0.256 3.88%
20 XOP 141.44 3.0M 17 Jan '25 317 141.00 C 16.05 0 11.04 0.255 12.45%
21 XOP 141.44 3.0M 17 Jan '25 317 142.00 C 15.55 0 10.99 0.251 12.80%
22 XOP 141.44 3.0M 12 Apr '24 37 142.00 C 4.20 0 2.97 0.251 3.47%
23 XOP 141.44 3.0M 22 Mar '24 16 142.00 C 2.65 15 1.87 0.250 2.31%
24 XOP 141.44 3.0M 28 Mar '24 22 141.00 C 3.60 1 2.23 0.250 2.29%
25 XOP 141.44 3.0M 22 Mar '24 16 141.00 C 3.10 0 1.88 0.249 1.92%
26 XOP 141.44 3.0M 5 Apr '24 30 141.50 C 3.95 0 2.79 0.249 2.92%
27 XOP 141.44 3.0M 22 Mar '24 16 141.50 C 2.87 0 2.03 0.249 2.11%
28 XOP 141.44 3.0M 5 Apr '24 30 142.00 C 3.70 0 2.62 0.248 3.09%
29 XOP 141.44 3.0M 28 Mar '24 22 142.00 C 3.10 5 2.19 0.248 2.65%
30 XOP 141.44 3.0M 5 Apr '24 30 140.50 C 4.40 1 2.45 0.247 2.52%
31 XOP 141.44 3.0M 5 Apr '24 30 141.00 C 4.15 0 2.62 0.246 2.70%
32 XOP 141.44 3.0M 16 Jan '26 681 142.00 C 21.00 0 14.85 0.105 17.90%
33 XOP 141.44 3.0M 16 Jan '26 681 141.00 C 21.50 0 14.89 0.097 17.56%
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.