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 January 30, 2020. You must subscribe 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 19.63 31.3M 7 Feb '20 8 19.00 C 0.81 49 0.92 0.381 0.96%
2 XOP 19.63 31.3M 7 Feb '20 8 19.50 C 0.48 1,154 1.78 0.365 1.83%
3 XOP 19.63 31.3M 20 Mar '20 50 19.00 C 1.36 212 3.72 0.360 4.00%
4 XOP 19.63 31.3M 14 Feb '20 15 19.00 C 0.92 3 1.48 0.358 1.55%
5 XOP 19.63 31.3M 7 Feb '20 8 20.00 C 0.25 1,831 1.27 0.354 3.20%
6 XOP 19.63 31.3M 14 Feb '20 15 19.50 C 0.61 77 2.45 0.349 2.52%
7 XOP 19.63 31.3M 7 Feb '20 8 20.50 C 0.11 1,613 0.56 0.348 5.02%
8 XOP 19.63 31.3M 21 Feb '20 22 19.00 C 1.01 150 1.94 0.347 2.04%
9 XOP 19.63 31.3M 28 Feb '20 29 19.00 C 1.09 5 2.34 0.347 2.48%
10 XOP 19.63 31.3M 6 Mar '20 36 19.00 C 1.13 0 2.55 0.346 2.70%
11 XOP 19.63 31.3M 20 Mar '20 50 20.00 C 0.82 8,245 4.18 0.344 6.33%
12 XOP 19.63 31.3M 14 Feb '20 15 20.00 C 0.37 221 1.88 0.340 3.84%
13 XOP 19.63 31.3M 21 Feb '20 22 19.50 C 0.70 275 2.90 0.338 3.01%
14 XOP 19.63 31.3M 19 Jun '20 141 19.00 C 1.92 961 6.57 0.336 7.28%
15 XOP 19.63 31.3M 6 Mar '20 36 19.50 C 0.85 5 3.67 0.335 3.83%
16 XOP 19.63 31.3M 6 Mar '20 36 20.00 C 0.62 0 3.16 0.333 5.21%
17 XOP 19.63 31.3M 14 Feb '20 15 20.50 C 0.20 13 1.02 0.331 5.51%
18 XOP 19.63 31.3M 28 Feb '20 29 19.50 C 0.77 122 3.26 0.331 3.39%
19 XOP 19.63 31.3M 19 Jun '20 141 20.00 C 1.41 1,198 7.18 0.330 9.77%
20 XOP 19.63 31.3M 21 Feb '20 22 20.00 C 0.46 4,801 2.34 0.329 4.33%
21 XOP 19.63 31.3M 6 Mar '20 36 20.50 C 0.43 7 2.19 0.325 6.77%
22 XOP 19.63 31.3M 21 Feb '20 22 20.50 C 0.29 172 1.48 0.325 6.00%
23 XOP 19.63 31.3M 28 Feb '20 29 20.00 C 0.53 1,079 2.70 0.321 4.71%
24 XOP 19.63 31.3M 18 Sep '20 232 19.00 C 2.30 0 8.51 0.320 9.64%
25 XOP 19.63 31.3M 16 Oct '20 260 19.00 C 2.39 1 8.97 0.319 10.21%
26 XOP 19.63 31.3M 16 Oct '20 260 20.00 C 1.90 400 9.68 0.316 12.80%
27 XOP 19.63 31.3M 28 Feb '20 29 20.50 C 0.33 36 1.68 0.315 6.22%
28 XOP 19.63 31.3M 18 Sep '20 232 20.00 C 1.80 2 9.17 0.315 12.17%
29 XOP 19.63 31.3M 15 Jan '21 351 19.00 C 2.76 86 10.85 0.315 12.63%
30 XOP 19.63 31.3M 15 Jan '21 351 20.00 C 2.28 294 11.61 0.311 15.27%
31 XOP 19.63 31.3M 21 Jan '22 722 19.00 C 3.65 0 15.38 0.269 18.90%
32 XOP 19.63 31.3M 21 Jan '22 722 20.00 C 3.20 256 16.30 0.264 21.73%
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.