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 March 28, 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 XLF 42.12 40.9M 3 May '24 36 41.50 C 1.08 28 1.09 0.182 1.12%
2 XLF 42.12 40.9M 19 Apr '24 22 41.50 C 0.92 165 0.71 0.182 0.73%
3 XLF 42.12 40.9M 26 Apr '24 29 41.50 C 0.97 35 0.83 0.180 0.85%
4 XLF 42.12 40.9M 12 Apr '24 15 41.50 C 0.84 107 0.52 0.177 0.53%
5 XLF 42.12 40.9M 20 Sep '24 176 42.00 C 2.24 153 5.03 0.176 5.32%
6 XLF 42.12 40.9M 30 Sep '24 186 42.00 C 2.32 0 5.22 0.175 5.53%
7 XLF 42.12 40.9M 15 Nov '24 232 43.00 C 2.20 94 5.22 0.174 7.72%
8 XLF 42.12 40.9M 21 Jun '24 85 42.00 C 1.42 532 3.09 0.174 3.19%
9 XLF 42.12 40.9M 28 Jun '24 92 42.00 C 1.47 416 3.21 0.171 3.32%
10 XLF 42.12 40.9M 15 Nov '24 232 42.00 C 2.63 5 5.96 0.171 6.36%
11 XLF 42.12 40.9M 16 Aug '24 141 42.00 C 1.75 7 3.87 0.168 4.04%
12 XLF 42.12 40.9M 17 Jan '25 295 42.00 C 3.20 12 7.31 0.167 7.91%
13 XLF 42.12 40.9M 19 Jul '24 113 42.00 C 1.67 72 3.68 0.166 3.83%
14 XLF 42.12 40.9M 20 Dec '24 267 43.00 C 2.37 0 5.63 0.165 8.18%
15 XLF 42.12 40.9M 5 Apr '24 8 41.50 C 0.52 155 -0.24 0.164 -0.24%
16 XLF 42.12 40.9M 17 May '24 50 42.00 C 1.08 885 2.28 0.164 2.34%
17 XLF 42.12 40.9M 26 Apr '24 29 42.00 C 0.65 181 1.26 0.163 1.28%
18 XLF 42.12 40.9M 16 Aug '24 141 43.00 C 1.20 97 2.85 0.162 5.08%
19 XLF 42.12 40.9M 17 Jan '25 295 43.00 C 2.50 10 5.94 0.162 8.53%
20 XLF 42.12 40.9M 20 Sep '24 176 43.00 C 1.64 402 3.89 0.160 6.23%
21 XLF 42.12 40.9M 31 Dec '24 278 42.00 C 2.82 0 6.41 0.159 6.87%
22 XLF 42.12 40.9M 31 Dec '24 278 43.00 C 2.40 0 5.70 0.159 8.26%
23 XLF 42.12 40.9M 30 Sep '24 186 43.00 C 1.57 1 3.73 0.157 6.04%
24 XLF 42.12 40.9M 19 Jul '24 113 43.00 C 0.93 57 2.21 0.157 4.39%
25 XLF 42.12 40.9M 3 May '24 36 42.00 C 0.73 98 1.45 0.153 1.47%
26 XLF 42.12 40.9M 21 Jun '24 85 43.00 C 0.85 2,849 2.02 0.153 4.19%
27 XLF 42.12 40.9M 20 Dec '24 267 42.00 C 2.81 0 6.39 0.153 6.84%
28 XLF 42.12 40.9M 28 Jun '24 92 43.00 C 0.92 8 2.18 0.152 4.37%
29 XLF 42.12 40.9M 21 Mar '25 358 42.00 C 3.55 1 8.14 0.152 8.89%
30 XLF 42.12 40.9M 12 Apr '24 15 42.00 C 0.44 155 0.76 0.152 0.77%
31 XLF 42.12 40.9M 26 Apr '24 29 42.50 C 0.31 13 0.74 0.151 1.65%
32 XLF 42.12 40.9M 17 May '24 50 43.00 C 0.57 3,576 1.35 0.150 3.49%
33 XLF 42.12 40.9M 3 May '24 36 43.00 C 0.40 5 0.95 0.147 3.07%
34 XLF 42.12 40.9M 3 May '24 36 42.50 C 0.60 74 1.42 0.146 2.36%
35 XLF 42.12 40.9M 21 Mar '25 358 43.00 C 2.82 0 6.70 0.145 9.41%
36 XLF 42.12 40.9M 19 Apr '24 22 42.00 C 0.65 1,760 1.26 0.144 1.28%
37 XLF 42.12 40.9M 26 Apr '24 29 43.00 C 0.30 23 0.71 0.139 2.82%
38 XLF 42.12 40.9M 19 Apr '24 22 42.50 C 0.38 1,295 0.90 0.137 1.82%
39 XLF 42.12 40.9M 12 Apr '24 15 42.50 C 0.26 101 0.62 0.136 1.53%
40 XLF 42.12 40.9M 12 Apr '24 15 43.00 C 0.05 517 0.12 0.134 2.21%
41 XLF 42.12 40.9M 19 Apr '24 22 43.00 C 0.21 1,503 0.50 0.132 2.60%
42 XLF 42.12 40.9M 17 Oct '25 568 42.00 C 4.25 4 9.81 0.126 10.91%
43 XLF 42.12 40.9M 17 Oct '25 568 43.00 C 3.25 0 7.72 0.126 10.63%
44 XLF 42.12 40.9M 16 Jan '26 659 43.00 C 4.65 0 11.04 0.126 14.76%
45 XLF 42.12 40.9M 16 Jan '26 659 42.00 C 4.25 0 9.81 0.126 10.91%
46 XLF 42.12 40.9M 18 Dec '26 995 42.00 C 5.75 258 13.37 0.126 15.48%
47 XLF 42.12 40.9M 18 Dec '26 995 43.00 C 5.05 20 11.99 0.126 16.00%
48 XLF 42.12 40.9M 19 Dec '25 631 43.00 C 3.60 0 8.55 0.126 11.63%
49 XLF 42.12 40.9M 19 Dec '25 631 42.00 C 4.20 0 9.69 0.126 10.76%
50 XLF 42.12 40.9M 20 Jun '25 449 42.00 C 2.90 0 6.60 0.121 7.09%
51 XLF 42.12 40.9M 5 Apr '24 8 42.50 C 0.11 355 0.26 0.112 1.17%
52 XLF 42.12 40.9M 20 Jun '25 449 43.00 C 2.93 0 6.96 0.107 9.72%
53 XLF 42.12 40.9M 5 Apr '24 8 43.00 C 0.01 102 0.02 0.102 2.11%
54 XLF 42.12 40.9M 5 Apr '24 8 42.00 C 0.17 653 0.12 0.086 0.12%
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.