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 June 11, 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 55.90 11.4M 12 Jun '20 1 56.50 C 1.01 140 1.81 1.569 2.93%
2 XOP 55.90 11.4M 12 Jun '20 1 56.00 C 1.29 34 2.31 1.569 2.55%
3 XOP 55.90 11.4M 12 Jun '20 1 55.50 C 1.48 30 1.93 1.569 1.98%
4 XOP 55.90 11.4M 12 Jun '20 1 55.00 C 1.88 42 1.75 1.569 1.81%
5 XOP 55.90 11.4M 19 Jun '20 8 55.00 C 3.50 153 4.65 1.003 4.96%
6 XOP 55.90 11.4M 19 Jun '20 8 55.50 C 3.20 1 5.01 0.949 5.31%
7 XOP 55.90 11.4M 19 Jun '20 8 56.00 C 2.99 254 5.35 0.945 5.84%
8 XOP 55.90 11.4M 19 Jun '20 8 56.50 C 2.75 60 4.92 0.939 6.30%
9 XOP 55.90 11.4M 26 Jun '20 15 56.50 C 3.45 10 6.17 0.869 7.72%
10 XOP 55.90 11.4M 26 Jun '20 15 56.00 C 3.70 1 6.62 0.863 7.28%
11 XOP 55.90 11.4M 26 Jun '20 15 55.00 C 4.20 10 5.90 0.856 6.38%
12 XOP 55.90 11.4M 26 Jun '20 15 55.50 C 3.95 0 6.35 0.855 6.83%
13 XOP 55.90 11.4M 2 Jul '20 21 55.00 C 4.70 0 6.80 0.842 7.42%
14 XOP 55.90 11.4M 2 Jul '20 21 55.50 C 4.45 0 7.25 0.840 7.87%
15 XOP 55.90 11.4M 2 Jul '20 21 56.50 C 3.95 0 7.07 0.832 8.76%
16 XOP 55.90 11.4M 2 Jul '20 21 56.00 C 4.20 0 7.51 0.828 8.32%
17 XOP 55.90 11.4M 10 Jul '20 29 56.00 C 4.40 0 7.87 0.780 8.74%
18 XOP 55.90 11.4M 17 Jul '20 36 56.00 C 5.15 49 9.21 0.765 10.34%
19 XOP 55.90 11.4M 17 Jul '20 36 55.00 C 5.65 276 8.50 0.763 9.45%
20 XOP 55.90 11.4M 10 Jul '20 29 55.50 C 4.40 0 7.16 0.759 7.77%
21 XOP 55.90 11.4M 24 Jul '20 43 56.00 C 5.50 0 9.84 0.759 11.11%
22 XOP 55.90 11.4M 18 Sep '20 99 55.00 C 7.85 11 12.43 0.655 14.46%
23 XOP 55.90 11.4M 18 Sep '20 99 56.00 C 7.35 3 13.15 0.650 15.35%
24 XOP 55.90 11.4M 16 Oct '20 127 56.00 C 7.90 3 14.13 0.620 16.67%
25 XOP 55.90 11.4M 16 Oct '20 127 55.00 C 8.30 53 13.24 0.614 15.55%
26 XOP 55.90 11.4M 18 Dec '20 190 55.00 C 9.50 1 15.38 0.590 18.53%
27 XOP 55.90 11.4M 18 Dec '20 190 56.00 C 9.00 0 16.10 0.586 19.40%
28 XOP 55.90 11.4M 15 Jan '21 218 55.00 C 9.80 78 15.92 0.569 19.31%
29 XOP 55.90 11.4M 15 Jan '21 218 56.00 C 9.45 11 16.91 0.566 20.56%
30 XOP 55.90 11.4M 18 Jun '21 372 56.00 C 11.15 0 19.95 0.523 25.14%
31 XOP 55.90 11.4M 18 Jun '21 372 55.00 C 11.60 5 19.14 0.521 24.15%
32 XOP 55.90 11.4M 21 Jan '22 589 55.00 C 13.25 0 22.09 0.479 28.96%
33 XOP 55.90 11.4M 21 Jan '22 589 56.00 C 12.80 0 22.90 0.478 29.93%
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.