Covered Call Options for XLI


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 Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Screener Options
Subscribers can save settings
One Row Per Underlying
Sort By

Data is delayed from April 4, 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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	XLI	123.95	10.3M	12 Apr '24	8	140.00	C	0	0	0.00	0.347	12.95%
2	XLI	123.95	10.3M	12 Apr '24	8	139.00	C	0	0	0.00	0.347	12.14%
3	XLI	123.95	10.3M	12 Apr '24	8	138.00	C	0	0	0.00	0.328	11.34%
4	XLI	123.95	10.3M	12 Apr '24	8	123.00	C	0.21	0	-0.60	0.316	-0.60%
5	XLI	123.95	10.3M	12 Apr '24	8	137.00	C	0	0	0.00	0.309	10.53%
6	XLI	123.95	10.3M	12 Apr '24	8	136.00	C	0	0	0.00	0.302	9.72%
7	XLI	123.95	10.3M	26 Apr '24	22	123.00	C	1.15	9	0.16	0.296	0.16%
8	XLI	123.95	10.3M	12 Apr '24	8	135.00	C	0	0	0.00	0.281	8.91%
9	XLI	123.95	10.3M	26 Apr '24	22	124.00	C	0.39	3	0.31	0.277	0.36%
10	XLI	123.95	10.3M	19 Apr '24	15	140.00	C	0	0	0.00	0.267	12.95%
11	XLI	123.95	10.3M	21 Jun '24	78	165.00	C	0	0	0.00	0.258	33.12%
12	XLI	123.95	10.3M	3 May '24	29	124.00	C	0.97	2	0.78	0.258	0.83%
13	XLI	123.95	10.3M	19 Apr '24	15	139.00	C	0	0	0.00	0.253	12.14%
14	XLI	123.95	10.3M	12 Apr '24	8	131.00	C	0	0	0.00	0.242	5.69%
15	XLI	123.95	10.3M	12 Apr '24	8	133.00	C	0	0	0.00	0.239	7.30%
16	XLI	123.95	10.3M	19 Apr '24	15	138.00	C	0	0	0.00	0.239	11.34%
17	XLI	123.95	10.3M	21 Jun '24	78	160.00	C	0	0	0.00	0.234	29.08%
18	XLI	123.95	10.3M	26 Apr '24	22	124.50	C	0.41	7	0.33	0.232	0.78%
19	XLI	123.95	10.3M	26 Apr '24	22	126.00	C	0.32	53	0.26	0.228	1.92%
20	XLI	123.95	10.3M	19 Apr '24	15	135.00	C	0	2	0.00	0.225	8.91%
21	XLI	123.95	10.3M	12 Apr '24	8	123.50	C	0.21	0	-0.19	0.221	-0.19%
22	XLI	123.95	10.3M	3 May '24	29	126.00	C	0.80	4	0.65	0.220	2.31%
23	XLI	123.95	10.3M	26 Apr '24	22	140.00	C	0	0	0.00	0.220	12.95%
24	XLI	123.95	10.3M	12 Apr '24	8	132.00	C	0	0	0.00	0.218	6.49%
25	XLI	123.95	10.3M	21 Jun '24	78	125.00	C	3.25	4	2.62	0.217	3.56%
26	XLI	123.95	10.3M	20 Sep '24	169	124.00	C	4.65	1	3.75	0.215	3.94%
27	XLI	123.95	10.3M	26 Apr '24	22	127.00	C	0.03	8	0.02	0.214	2.49%
28	XLI	123.95	10.3M	10 May '24	36	126.50	C	0.15	1	0.12	0.214	2.18%
29	XLI	123.95	10.3M	3 May '24	29	127.00	C	0.15	1	0.12	0.212	2.58%
30	XLI	123.95	10.3M	26 Apr '24	22	139.00	C	0	0	0.00	0.209	12.14%
31	XLI	123.95	10.3M	20 Dec '24	260	145.00	C	1.00	0	0.81	0.208	17.93%
32	XLI	123.95	10.3M	20 Sep '24	169	126.00	C	3.20	19	2.58	0.208	4.35%
33	XLI	123.95	10.3M	26 Apr '24	22	138.00	C	0	0	0.00	0.206	11.34%
34	XLI	123.95	10.3M	26 Apr '24	22	123.50	C	0.48	0	0.02	0.205	0.02%
35	XLI	123.95	10.3M	3 May '24	29	125.00	C	0.75	0	0.61	0.204	1.46%
36	XLI	123.95	10.3M	20 Sep '24	169	123.00	C	5.85	0	3.95	0.204	4.15%
37	XLI	123.95	10.3M	20 Sep '24	169	125.00	C	4.75	4	3.83	0.204	4.87%
38	XLI	123.95	10.3M	20 Sep '24	169	127.00	C	2.85	16	2.30	0.201	4.87%
39	XLI	123.95	10.3M	17 May '24	43	141.00	C	0	0	0.00	0.200	13.76%
40	XLI	123.95	10.3M	12 Apr '24	8	130.00	C	0	1	0.00	0.197	4.88%
41	XLI	123.95	10.3M	10 May '24	36	128.50	C	0.02	0	0.02	0.195	3.69%
42	XLI	123.95	10.3M	21 Jun '24	78	128.00	C	0.20	1	0.16	0.194	3.43%
43	XLI	123.95	10.3M	21 Jun '24	78	124.00	C	1.77	6	1.43	0.194	1.49%
44	XLI	123.95	10.3M	19 Apr '24	15	134.00	C	0	0	0.00	0.190	8.11%
45	XLI	123.95	10.3M	3 May '24	29	125.50	C	0.06	0	0.05	0.188	1.30%
46	XLI	123.95	10.3M	20 Sep '24	169	130.00	C	1.95	118	1.57	0.185	6.56%
47	XLI	123.95	10.3M	20 Dec '24	260	125.00	C	5.35	0	4.32	0.182	5.40%
48	XLI	123.95	10.3M	17 Jan '25	288	125.00	C	6.95	4	5.61	0.182	6.84%
49	XLI	123.95	10.3M	12 Apr '24	8	124.00	C	0.81	36	0.65	0.181	0.70%
50	XLI	123.95	10.3M	19 Apr '24	15	133.00	C	0	0	0.00	0.181	7.30%
51	XLI	123.95	10.3M	10 May '24	36	126.00	C	0.55	0	0.44	0.180	2.11%
52	XLI	123.95	10.3M	17 May '24	43	123.00	C	3.20	0	1.82	0.179	1.86%
53	XLI	123.95	10.3M	17 May '24	43	125.00	C	0.86	4	0.69	0.178	1.55%
54	XLI	123.95	10.3M	3 May '24	29	126.50	C	0.11	6	0.09	0.178	2.15%
55	XLI	123.95	10.3M	10 May '24	36	127.00	C	0.05	7	0.04	0.177	2.50%
56	XLI	123.95	10.3M	21 Jun '24	78	150.00	C	0	0	0.00	0.177	21.02%
57	XLI	123.95	10.3M	20 Sep '24	169	131.00	C	1.45	222	1.17	0.175	6.94%
58	XLI	123.95	10.3M	19 Apr '24	15	132.00	C	0	0	0.00	0.175	6.49%
59	XLI	123.95	10.3M	19 Apr '24	15	123.00	C	2.16	14	0.98	0.175	0.99%
60	XLI	123.95	10.3M	26 Apr '24	22	130.00	C	0	1	0.00	0.175	4.88%
61	XLI	123.95	10.3M	21 Jun '24	78	123.00	C	2.86	2	1.54	0.175	1.58%
62	XLI	123.95	10.3M	10 May '24	36	125.50	C	0.36	0	0.29	0.175	1.55%
63	XLI	123.95	10.3M	19 Apr '24	15	124.00	C	0.31	156	0.25	0.174	0.29%
64	XLI	123.95	10.3M	17 May '24	43	142.00	C	0	0	0.00	0.172	14.56%
65	XLI	123.95	10.3M	20 Sep '24	169	129.00	C	2.61	0	2.11	0.172	6.31%
66	XLI	123.95	10.3M	12 Apr '24	8	129.00	C	0	17	0.00	0.172	4.07%
67	XLI	123.95	10.3M	17 Jan '25	288	180.00	C	0	0	0.00	0.172	45.22%
68	XLI	123.95	10.3M	26 Apr '24	22	129.00	C	0.01	0	0.01	0.171	4.08%
69	XLI	123.95	10.3M	26 Apr '24	22	135.00	C	0	0	0.00	0.169	8.91%
70	XLI	123.95	10.3M	21 Jun '24	78	132.00	C	0	1	0.00	0.169	6.49%
71	XLI	123.95	10.3M	17 Jan '25	288	130.00	C	3.45	5	2.78	0.169	7.88%
72	XLI	123.95	10.3M	20 Sep '24	169	128.00	C	2.82	0	2.28	0.168	5.67%
73	XLI	123.95	10.3M	3 May '24	29	129.00	C	0.06	0	0.05	0.167	4.12%
74	XLI	123.95	10.3M	26 Apr '24	22	125.00	C	0.28	8	0.23	0.166	1.08%
75	XLI	123.95	10.3M	20 Sep '24	169	155.00	C	0	0	0.00	0.166	25.05%
76	XLI	123.95	10.3M	21 Jun '24	78	126.00	C	1.25	56	1.01	0.165	2.69%
77	XLI	123.95	10.3M	21 Jun '24	78	131.00	C	0.03	0	0.02	0.165	5.71%
78	XLI	123.95	10.3M	17 May '24	43	126.00	C	1.76	15	1.42	0.165	3.12%
79	XLI	123.95	10.3M	21 Jun '24	78	130.00	C	0.05	0	0.04	0.165	4.92%
80	XLI	123.95	10.3M	3 May '24	29	128.00	C	0.02	0	0.02	0.164	3.28%
81	XLI	123.95	10.3M	12 Apr '24	8	126.00	C	0	154	0.00	0.164	1.65%
82	XLI	123.95	10.3M	21 Jun '24	78	133.00	C	0.03	0	0.02	0.163	7.33%
83	XLI	123.95	10.3M	17 May '24	43	127.00	C	0.05	5	0.04	0.163	2.50%
84	XLI	123.95	10.3M	12 Apr '24	8	128.00	C	0	7	0.00	0.163	3.27%
85	XLI	123.95	10.3M	17 May '24	43	140.00	C	0	0	0.00	0.163	12.95%
86	XLI	123.95	10.3M	26 Apr '24	22	134.00	C	0	30	0.00	0.163	8.11%
87	XLI	123.95	10.3M	10 May '24	36	130.00	C	0.03	0	0.02	0.162	4.91%
88	XLI	123.95	10.3M	19 Apr '24	15	125.00	C	0.33	75	0.27	0.162	1.12%
89	XLI	123.95	10.3M	10 May '24	36	128.00	C	0.19	0	0.15	0.160	3.43%
90	XLI	123.95	10.3M	12 Apr '24	8	125.00	C	0	21	0.00	0.159	0.85%
91	XLI	123.95	10.3M	12 Apr '24	8	127.00	C	0	26	0.00	0.159	2.46%
92	XLI	123.95	10.3M	20 Dec '24	260	140.00	C	0.20	8	0.16	0.158	13.13%
93	XLI	123.95	10.3M	19 Apr '24	15	131.00	C	0	23	0.00	0.158	5.69%
94	XLI	123.95	10.3M	17 May '24	43	124.00	C	1.69	0	1.36	0.158	1.42%
95	XLI	123.95	10.3M	17 May '24	43	137.00	C	0	100	0.00	0.157	10.53%
96	XLI	123.95	10.3M	3 May '24	29	130.00	C	0.03	0	0.02	0.157	4.91%
97	XLI	123.95	10.3M	10 May '24	36	131.00	C	0	0	0.00	0.157	5.69%
98	XLI	123.95	10.3M	19 Apr '24	15	126.00	C	0.71	62	0.57	0.157	2.24%
99	XLI	123.95	10.3M	20 Dec '24	260	135.00	C	1.80	0	1.45	0.156	10.52%
100	XLI	123.95	10.3M	17 May '24	43	134.00	C	0	5	0.00	0.156	8.11%

<< 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: 04-04 04-03 04-02 04-01 03-29 03-28

Option Spread Screener Report Date: