Calendar Spread Options for XBI


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Short Call

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Long Call

	LEG VOLUME

	MONTHS

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 19, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Strike	Short Call				Long Call				% of Stock	Net IVol	Price
#	Stock	Stock Price	Strike	Expiry	IVol	Price	Volume	Expiry	IVol	Price	Volume	% of Stock	Net IVol	Price

1	XBI	82.83	135.00	19 Apr '24	0.277	0.01	0	21 Jun '24	0.422	0	0	1.00	0.14	0.01
2	XBI	82.83	125.00	19 Apr '24	0.277	0.01	0	21 Jun '24	0.382	0	0	1.00	0.11	0.01
3	XBI	82.83	130.00	19 Apr '24	0.277	0.01	0	21 Jun '24	0.378	0	0	1.00	0.10	0.01
4	XBI	82.83	87.00	19 Apr '24	0.277	0.01	306	21 Jun '24	0.367	2.87	22	-0.00	0.09	-2.86
5	XBI	82.83	81.00	19 Apr '24	0.277	2.08	92	21 Jun '24	0.361	5.70	1	-0.00	0.08	-3.62
6	XBI	82.83	115.00	19 Apr '24	0.277	0.01	2	21 Jun '24	0.357	0.06	82	-0.00	0.08	-0.05
7	XBI	82.83	82.00	19 Apr '24	0.277	1.08	2,096	21 Jun '24	0.347	5.15	0	-0.00	0.07	-4.07
8	XBI	82.83	83.00	19 Apr '24	0.277	0.09	2,016	21 Jun '24	0.342	4.60	101	-0.00	0.07	-4.51
9	XBI	82.83	120.00	19 Apr '24	0.277	0.01	0	21 Jun '24	0.341	0.01	20	1.00	0.06	0
10	XBI	82.83	84.00	19 Apr '24	0.277	0.01	536	21 Jun '24	0.339	4.10	59	-0.00	0.06	-4.09
11	XBI	82.83	85.00	19 Apr '24	0.277	0.01	2,252	21 Jun '24	0.338	3.65	1,716	-0.00	0.06	-3.64
12	XBI	82.83	110.00	19 Apr '24	0.277	0.01	0	21 Jun '24	0.338	0.10	78	-0.00	0.06	-0.09
13	XBI	82.83	86.00	19 Apr '24	0.277	0.01	124	21 Jun '24	0.334	3.25	11	-0.00	0.06	-3.24
14	XBI	82.83	105.00	19 Apr '24	0.277	0.01	12	21 Jun '24	0.333	0.22	24	-0.00	0.06	-0.21
15	XBI	82.83	88.00	19 Apr '24	0.277	0.01	24	21 Jun '24	0.330	2.52	475	-0.00	0.05	-2.51
16	XBI	82.83	89.00	19 Apr '24	0.277	0.01	21	21 Jun '24	0.328	2.22	5,092	-0.00	0.05	-2.21
17	XBI	82.83	100.00	19 Apr '24	0.277	0.01	1	21 Jun '24	0.326	0.45	358	-0.00	0.05	-0.44
18	XBI	82.83	90.00	19 Apr '24	0.277	0.01	280	21 Jun '24	0.326	1.93	364	-0.00	0.05	-1.92
19	XBI	82.83	99.00	19 Apr '24	0.277	0.01	0	21 Jun '24	0.325	0.52	8	-0.00	0.05	-0.51
20	XBI	82.83	93.00	19 Apr '24	0.277	0.01	5	21 Jun '24	0.325	1.27	10,063	-0.00	0.05	-1.26
21	XBI	82.83	94.00	19 Apr '24	0.277	0.01	11	21 Jun '24	0.324	1.10	12	-0.00	0.05	-1.09
22	XBI	82.83	98.00	19 Apr '24	0.277	0.01	0	21 Jun '24	0.324	0.60	24	-0.00	0.05	-0.59
23	XBI	82.83	95.00	19 Apr '24	0.277	0.01	7	21 Jun '24	0.323	0.95	493	-0.00	0.05	-0.94
24	XBI	82.83	97.00	19 Apr '24	0.277	0.01	2	21 Jun '24	0.323	0.70	17	-0.00	0.05	-0.69
25	XBI	82.83	96.00	19 Apr '24	0.277	0.01	14	21 Jun '24	0.323	0.81	19	-0.00	0.05	-0.80
26	XBI	82.83	91.00	19 Apr '24	0.277	0.01	4	21 Jun '24	0.318	1.51	61	-0.00	0.04	-1.50
27	XBI	82.83	92.00	19 Apr '24	0.277	0.01	12	21 Jun '24	0.315	1.03	179	-0.00	0.04	-1.02
28	XBI	82.83	87.00	26 Apr '24	0.334	0.30	135	21 Jun '24	0.367	2.87	22	-0.00	0.03	-2.57
29	XBI	82.83	135.00	20 Sep '24	0.330	0.39	0	15 Nov '24	0.363	0	0	1.00	0.03	0.39
30	XBI	82.83	90.00	20 Sep '24	0.313	4.35	90	15 Nov '24	0.343	5.60	0	-0.00	0.03	-1.25
31	XBI	82.83	130.00	21 Jun '24	0.378	0.04	0	16 Aug '24	0.406	0.03	0	1.00	0.03	0.01
32	XBI	82.83	91.00	19 Jul '24	0.314	2.44	10	20 Sep '24	0.336	3.85	0	-0.00	0.02	-1.41
33	XBI	82.83	93.00	16 Aug '24	0.311	2.59	1	18 Oct '24	0.333	3.85	0	-0.00	0.02	-1.26
34	XBI	82.83	87.00	10 May '24	0.332	1.15	4	19 Jul '24	0.352	3.65	222	-0.00	0.02	-2.50
35	XBI	82.83	86.00	24 May '24	0.303	2.22	2	19 Jul '24	0.323	4.00	124	-0.00	0.02	-1.78
36	XBI	82.83	90.00	18 Oct '24	0.312	5.00	2	20 Dec '24	0.331	6.30	5	-0.00	0.02	-1.30
37	XBI	82.83	87.00	17 May '24	0.333	1.50	398	19 Jul '24	0.352	3.65	222	-0.00	0.02	-2.15
38	XBI	82.83	87.00	24 May '24	0.333	1.85	3	19 Jul '24	0.352	3.65	222	-0.00	0.02	-1.80
39	XBI	82.83	86.00	3 May '24	0.306	1.50	124	19 Jul '24	0.323	4.00	124	-0.00	0.02	-2.50
40	XBI	82.83	97.00	21 Jun '24	0.323	0.75	17	16 Aug '24	0.338	1.61	0	-0.00	0.01	-0.86
41	XBI	82.83	87.00	3 May '24	0.338	0.77	86	19 Jul '24	0.352	3.65	222	-0.00	0.01	-2.88
42	XBI	82.83	84.00	21 Jun '24	0.339	4.25	59	16 Aug '24	0.351	5.70	65	-0.00	0.01	-1.45
43	XBI	82.83	92.00	21 Jun '24	0.315	1.53	179	16 Aug '24	0.326	2.76	0	-0.00	0.01	-1.23
44	XBI	82.83	90.00	21 Jun '24	0.326	2.15	364	16 Aug '24	0.336	3.35	411	-0.00	0.01	-1.20
45	XBI	82.83	86.00	31 May '24	0.313	2.48	1	19 Jul '24	0.323	4.00	124	-0.00	0.01	-1.52
46	XBI	82.83	89.00	24 May '24	0.307	1.29	1	19 Jul '24	0.317	2.88	10	-0.00	0.01	-1.59
47	XBI	82.83	85.00	16 Aug '24	0.310	5.45	9	18 Oct '24	0.320	6.85	1	-0.00	0.01	-1.40
48	XBI	82.83	95.00	19 Jul '24	0.313	1.53	222	20 Sep '24	0.321	2.74	57	-0.00	0.01	-1.21
49	XBI	82.83	85.00	20 Sep '24	0.322	6.40	18	15 Nov '24	0.330	7.70	1	-0.00	0.01	-1.30
50	XBI	82.83	125.00	19 Jul '24	0.347	0.08	0	20 Sep '24	0.353	0.11	0	-0.00	0.01	-0.03
51	XBI	82.83	100.00	20 Sep '24	0.306	1.98	593	15 Nov '24	0.311	2.83	6	-0.00	0.00	-0.85
52	XBI	82.83	82.00	19 Jul '24	0.333	6.10	0	20 Sep '24	0.337	7.70	1	-0.00	0.00	-1.60
53	XBI	82.83	105.00	20 Sep '24	0.306	1.20	12	15 Nov '24	0.309	1.97	5	-0.00	0.00	-0.77
54	XBI	82.83	110.00	20 Sep '24	0.308	0.78	2	15 Nov '24	0.310	1.39	7	-0.00	0.00	-0.61
55	XBI	82.83	85.00	26 Apr '24	0.337	0.73	1,693	21 Jun '24	0.338	3.65	1,716	-0.00	0.00	-2.92
56	XBI	82.83	120.00	21 Jun '24	0.341	0.06	20	16 Aug '24	0.342	0.08	0	-0.00	0.00	-0.02
57	XBI	82.83	105.00	16 Aug '24	0.310	0.76	1	18 Oct '24	0.311	1.48	4	-0.00	0.00	-0.72
58	XBI	82.83	89.00	16 Aug '24	0.316	3.80	0	18 Oct '24	0.316	5.20	0	-0.00	0.00	-1.40
59	XBI	82.83	81.00	26 Apr '24	0.361	2.72	105	21 Jun '24	0.361	5.70	1	-0.00	0.00	-2.98
60	XBI	82.83	100.00	16 Aug '24	0.307	1.27	2	18 Oct '24	0.308	2.22	4	-0.00	0.00	-0.95
61	XBI	82.83	86.00	26 Apr '24	0.334	0.48	578	21 Jun '24	0.334	3.25	11	-0.00	-0.00	-2.77
62	XBI	82.83	93.00	19 Jul '24	0.313	1.93	287	20 Sep '24	0.313	3.25	1	-0.00	-0.00	-1.32
63	XBI	82.83	115.00	20 Sep '24	0.314	0.52	71	15 Nov '24	0.313	0.97	5	-0.00	-0.00	-0.45
64	XBI	82.83	120.00	20 Sep '24	0.317	0.35	0	15 Nov '24	0.316	0.70	16	-0.00	-0.00	-0.35
65	XBI	82.83	89.00	19 Jul '24	0.317	3.05	10	20 Sep '24	0.315	4.55	0	-0.00	-0.00	-1.50
66	XBI	82.83	87.00	31 May '24	0.354	2.65	1	19 Jul '24	0.352	3.65	222	-0.00	-0.00	-1.00
67	XBI	82.83	92.00	19 Jul '24	0.314	2.17	19	20 Sep '24	0.312	3.55	0	-0.00	-0.00	-1.38
68	XBI	82.83	91.00	16 Aug '24	0.313	3.15	0	18 Oct '24	0.310	4.45	0	-0.00	-0.00	-1.30
69	XBI	82.83	94.00	19 Jul '24	0.312	1.72	4	20 Sep '24	0.310	2.98	3	-0.00	-0.00	-1.26
70	XBI	82.83	85.00	19 Jul '24	0.325	4.60	224	20 Sep '24	0.322	6.20	18	-0.00	-0.00	-1.60
71	XBI	82.83	86.00	19 Jul '24	0.323	4.15	124	20 Sep '24	0.321	5.75	1	-0.00	-0.00	-1.60
72	XBI	82.83	88.00	19 Jul '24	0.319	3.40	0	20 Sep '24	0.316	4.90	0	-0.00	-0.00	-1.50
73	XBI	82.83	84.00	26 Apr '24	0.342	1.07	536	21 Jun '24	0.339	4.10	59	-0.00	-0.00	-3.03
74	XBI	82.83	83.00	19 Jul '24	0.331	5.60	41	20 Sep '24	0.327	7.20	0	-0.00	-0.00	-1.60
75	XBI	82.83	83.00	26 Apr '24	0.346	1.53	1,726	21 Jun '24	0.342	4.60	101	-0.00	-0.00	-3.07
76	XBI	82.83	89.00	31 May '24	0.320	1.56	0	19 Jul '24	0.317	2.88	10	-0.00	-0.00	-1.32
77	XBI	82.83	84.00	19 Jul '24	0.328	5.10	13	20 Sep '24	0.324	6.65	6	-0.00	-0.00	-1.55
78	XBI	82.83	81.00	19 Jul '24	0.337	6.70	0	20 Sep '24	0.333	7.25	3	-0.00	-0.00	-0.55
79	XBI	82.83	82.00	26 Apr '24	0.351	2.08	511	21 Jun '24	0.347	5.15	0	-0.00	-0.00	-3.07
80	XBI	82.83	95.00	16 Aug '24	0.312	2.20	1	18 Oct '24	0.307	3.30	12	-0.00	-0.00	-1.10
81	XBI	82.83	90.00	17 May '24	0.328	0.80	8,285	19 Jul '24	0.323	2.60	7	-0.00	-0.00	-1.80
82	XBI	82.83	95.00	15 Nov '24	0.313	4.20	279	17 Jan '25	0.308	5.10	4	-0.00	-0.01	-0.90
83	XBI	82.83	91.00	21 Jun '24	0.318	1.76	61	16 Aug '24	0.313	3.00	0	-0.00	-0.01	-1.24
84	XBI	82.83	88.00	26 Apr '24	0.336	0.19	92	21 Jun '24	0.330	2.52	475	-0.00	-0.01	-2.33
85	XBI	82.83	100.00	19 Jul '24	0.312	0.84	325	20 Sep '24	0.306	1.75	593	-0.00	-0.01	-0.91
86	XBI	82.83	89.00	26 Apr '24	0.335	0.12	12	21 Jun '24	0.328	2.22	5,092	-0.00	-0.01	-2.10
87	XBI	82.83	88.00	16 Aug '24	0.319	4.20	161	18 Oct '24	0.312	5.40	0	-0.00	-0.01	-1.20
88	XBI	82.83	110.00	15 Nov '24	0.310	1.47	7	17 Jan '25	0.303	2.02	1	-0.00	-0.01	-0.55
89	XBI	82.83	95.00	20 Sep '24	0.321	3.35	57	15 Nov '24	0.313	4.00	279	-0.00	-0.01	-0.65
90	XBI	82.83	90.00	10 May '24	0.331	0.55	36	19 Jul '24	0.323	2.60	7	-0.00	-0.01	-2.05
91	XBI	82.83	85.00	31 May '24	0.333	2.90	4	19 Jul '24	0.325	4.45	224	-0.00	-0.01	-1.55
92	XBI	82.83	105.00	19 Jul '24	0.315	0.46	22	20 Sep '24	0.306	1.11	12	-0.00	-0.01	-0.65
93	XBI	82.83	100.00	15 Nov '24	0.311	2.97	6	17 Jan '25	0.302	3.75	45	-0.00	-0.01	-0.78
94	XBI	82.83	110.00	16 Aug '24	0.315	0.48	1	18 Oct '24	0.306	0.98	0	-0.00	-0.01	-0.50
95	XBI	82.83	115.00	15 Nov '24	0.313	1.07	5	17 Jan '25	0.303	1.54	201	-0.00	-0.01	-0.47
96	XBI	82.83	93.00	31 May '24	0.323	0.75	6	19 Jul '24	0.313	1.86	287	-0.00	-0.01	-1.11
97	XBI	82.83	125.00	15 Nov '24	0.318	0.57	0	17 Jan '25	0.308	0.87	1	-0.00	-0.01	-0.30
98	XBI	82.83	90.00	19 Jul '24	0.323	2.93	7	20 Sep '24	0.313	4.15	90	-0.00	-0.01	-1.22
99	XBI	82.83	115.00	19 Jul '24	0.324	0.17	0	20 Sep '24	0.314	0.45	71	-0.00	-0.01	-0.28
100	XBI	82.83	105.00	15 Nov '24	0.309	2.09	5	17 Jan '25	0.299	2.73	30	-0.00	-0.01	-0.64

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

portfolio manager the most volatile stocks options straddle open interest percentage change stock market trading leverage stock market options trading risk stock symbol look up stock options strategy what is a strike price in options options pricing historical option price quotes stock volume and open interest vertical spreads what is a strike price stock option probability calculator investment portfolio analysis call spreads

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.

Option Spread Screener Report Date: 04-19 04-18 04-17 04-16 04-15 04-12

Option Spread Screener Report Date: