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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 XLE 98.07 17 May '24 42 77.00 1.096 24.00 10 0.328  0 0 24.47 1.42 24.00
2 XLE 98.07 19 Jul '24 105 60.00 0.559 41.00 1 0.410  0 0 41.81 0.97 41.00
3 XLE 98.07 19 Jul '24 105 70.00 0.457 31.50 1 0.305  0 0 32.12 0.76 31.50
4 XLE 98.07 21 Jun '24 77 77.00 0.444 24.40 1 0.275 0.01 16 24.89 0.72 24.41
5 XLE 98.07 17 May '24 42 84.00 0.382 17.00 23 0.335 0.10 72 17.44 0.72 17.10
6 XLE 98.07 21 Jun '24 77 82.00 0.367 19.50 1 0.241 0.08 10 19.97 0.61 19.58
7 XLE 98.07 19 Jul '24 105 81.00 0.354 20.50 1 0.243  0 4 20.90 0.60 20.50
8 XLE 98.07 21 Jun '24 77 78.00 0.315 23.45 2 0.277 0.08 0 23.99 0.59 23.53
9 XLE 98.07 19 Jul '24 105 80.00 0.341 21.50 1 0.245 0.07 7 21.99 0.59 21.57
10 XLE 98.07 21 Jun '24 77 84.00 0.341 18.00 10 0.241  0 0 18.35 0.58 18.00
11 XLE 98.07 28 Jun '24 84 83.00 0.331 18.35 11 0.248  0 2 18.71 0.58 18.35
12 XLE 98.07 21 Jun '24 77 83.00 0.331 17.85 6 0.246 0.01 0 18.21 0.58 17.86
13 XLE 98.07 17 May '24 42 87.00 0.348 14.00 2 0.219 0.10 246 14.38 0.57 14.10
14 XLE 98.07 17 May '24 42 86.00 0.333 14.90 10 0.229  0 40 15.19 0.56 14.90
15 XLE 98.07 21 Jun '24 77 80.00 0.296 21.35 1 0.265 0.10 0 21.87 0.56 21.45
16 XLE 98.07 17 May '24 42 85.00 0.312 16.00 7 0.242 0.10 20 16.42 0.55 16.10
17 XLE 98.07 21 Jun '24 77 85.00 0.329 15.00 36 0.223 0.31 72 15.61 0.55 15.31
18 XLE 98.07 28 Jun '24 84 85.00 0.321 17.00 12 0.226 0.08 5 17.42 0.55 17.08
19 XLE 98.07 17 May '24 42 88.00 0.331 13.40 15 0.215  0 537 13.66 0.55 13.40
20 XLE 98.07 21 Jun '24 77 86.00 0.301 15.75 6 0.220 0.07 5 16.13 0.52 15.82
21 XLE 98.07 3 May '24 28 90.00 0.304 10.30 3 0.211 0.13 10 10.64 0.52 10.43
22 XLE 98.07 21 Jun '24 77 88.00 0.296 12.35 17 0.209 0.50 5 13.10 0.51 12.85
23 XLE 98.07 21 Jun '24 77 87.00 0.281 13.20 11 0.218 0.09 11 13.55 0.50 13.29
24 XLE 98.07 10 May '24 35 90.00 0.294 10.60 40 0.203  0 1 10.81 0.50 10.60
25 XLE 98.07 21 Jun '24 77 89.00 0.289 13.00 14 0.207 0.44 25 13.70 0.50 13.44
26 XLE 98.07 28 Jun '24 84 84.00 0.252 18.00 2 0.242 0.06 0 18.42 0.49 18.06
27 XLE 98.07 17 May '24 42 90.00 0.285 10.50 66 0.203 0.30 1,340 11.01 0.49 10.80
28 XLE 98.07 28 Jun '24 84 91.00 0.264 11.50 12 0.220 0.24 10 11.97 0.48 11.74
29 XLE 98.07 19 Jul '24 105 88.00 0.251 14.50 22 0.224 0.18 4 14.97 0.48 14.68
30 XLE 98.07 21 Jun '24 77 90.00 0.273 10.55 75 0.202 0.73 121 11.50 0.47 11.28
31 XLE 98.07 28 Jun '24 84 90.00 0.257 12.50 7 0.215 0.77 67 13.53 0.47 13.27
32 XLE 98.07 3 May '24 28 92.00 0.270 8.85 25 0.202 0.18 2 9.21 0.47 9.03
33 XLE 98.07 17 May '24 42 91.00 0.269 10.20 62 0.197 0.40 72 10.81 0.47 10.60
34 XLE 98.07 28 Jun '24 84 92.00 0.252 11.00 6 0.209 0.98 0 12.22 0.46 11.98
35 XLE 98.07 17 May '24 42 92.00 0.250 7.95 49 0.211 0.53 188 8.65 0.46 8.48
36 XLE 98.07 28 Jun '24 84 95.00 0.238 7.95 36 0.222 1.38 1 9.51 0.46 9.33
37 XLE 98.07 19 Jul '24 105 89.00 0.243 13.50 2 0.211 0.68 17 14.46 0.45 14.18
38 XLE 98.07 21 Jun '24 77 92.00 0.261 10.50 28 0.193 0.11 10 10.82 0.45 10.61
39 XLE 98.07 3 May '24 28 93.00 0.249 7.00 1 0.200 0.07 16 7.21 0.45 7.07
40 XLE 98.07 21 Jun '24 77 91.00 0.250 9.70 62 0.198 0.18 0 10.07 0.45 9.88
41 XLE 98.07 21 Jun '24 77 93.00 0.252 8.80 107 0.193 1.13 8 10.13 0.44 9.93
42 XLE 98.07 19 Jul '24 105 91.00 0.242 12.00 5 0.202 1.36 23 13.62 0.44 13.36
43 XLE 98.07 28 Jun '24 84 97.00 0.225 5.55 6 0.218 1.75 0 7.44 0.44 7.30
44 XLE 98.07 28 Jun '24 84 96.00 0.228 6.00 1 0.215 2.16 0 8.32 0.44 8.16
45 XLE 98.07 17 May '24 42 93.00 0.252 7.00 52 0.189 0.65 187 7.80 0.44 7.65
46 XLE 98.07 3 May '24 28 93.50 0.252 6.30 9 0.189 0.25 2 6.68 0.44 6.55
47 XLE 98.07 28 Jun '24 84 98.00 0.226 5.50 52 0.209 2.01 10 7.66 0.43 7.51
48 XLE 98.07 21 Jun '24 77 94.00 0.249 7.45 12 0.186 1.00 6 8.62 0.43 8.45
49 XLE 98.07 19 Jul '24 105 96.00 0.227 6.60 12 0.200 2.81 56 9.60 0.43 9.41
50 XLE 98.07 21 Jun '24 77 95.00 0.241 6.30 111 0.186 1.76 197 8.22 0.43 8.06
51 XLE 98.07 19 Jul '24 105 95.00 0.224 7.65 57 0.202 2.43 64 10.28 0.43 10.08
52 XLE 98.07 19 Jul '24 105 94.00 0.222 9.15 14 0.201 2.16 125 11.53 0.42 11.31
53 XLE 98.07 17 May '24 42 94.00 0.228 8.00 75 0.192 0.92 894 9.10 0.42 8.92
54 XLE 98.07 3 May '24 28 94.50 0.235 5.90 2 0.185  0 14 6.02 0.42 5.90
55 XLE 98.07 10 May '24 35 95.50 0.239 5.95 15 0.181 1.04 13 7.13 0.42 6.99
56 XLE 98.07 21 Jun '24 77 96.00 0.237 5.65 38 0.182 0.62 34 6.39 0.42 6.27
57 XLE 98.07 28 Jun '24 84 93.00 0.212 10.00 1 0.207 0.46 138 10.67 0.42 10.46
58 XLE 98.07 10 May '24 35 96.00 0.235 6.00 1 0.183 1.18 3 7.32 0.42 7.18
59 XLE 98.07 19 Jul '24 105 97.00 0.219 5.95 16 0.197 3.20 70 9.33 0.42 9.15
60 XLE 98.07 19 Jul '24 105 98.00 0.219 5.00 328 0.196 3.55 98 8.72 0.41 8.55
61 XLE 98.07 28 Jun '24 84 89.00 0.196 13.00 1 0.219 0.16 10 13.42 0.41 13.16
62 XLE 98.07 21 Jun '24 77 97.00 0.234 6.50 277 0.180 1.00 164 7.65 0.41 7.50
63 XLE 98.07 21 Jun '24 77 98.00 0.232 5.00 469 0.181 2.56 22 7.71 0.41 7.56
64 XLE 98.07 3 May '24 28 94.00 0.228 6.35 50 0.185 0.10 23 6.58 0.41 6.45
65 XLE 98.07 24 May '24 49 97.50 0.232 5.45 12 0.180 1.75 1 7.34 0.41 7.20
66 XLE 98.07 17 May '24 42 96.00 0.229 4.25 290 0.181 1.45 142 5.81 0.41 5.70
67 XLE 98.07 3 May '24 28 95.00 0.229 4.60 30 0.179 0.30 70 5.00 0.41 4.90
68 XLE 98.07 3 May '24 28 96.00 0.224 6.00 19 0.183 0.66 9 6.79 0.41 6.66
69 XLE 98.07 10 May '24 35 97.00 0.224 5.50 91 0.183 1.54 0 7.18 0.41 7.04
70 XLE 98.07 17 May '24 42 98.00 0.222 3.05 443 0.183 2.31 193 5.47 0.40 5.36
71 XLE 98.07 3 May '24 28 95.50 0.210 6.00 1 0.194 0.05 11 6.17 0.40 6.05
72 XLE 98.07 17 May '24 42 97.00 0.218 3.55 300 0.184 1.84 188 5.50 0.40 5.39
73 XLE 98.07 3 May '24 28 97.00 0.220 3.05 119 0.180 0.82 28 3.95 0.40 3.87
74 XLE 98.07 10 May '24 35 98.50 0.209 4.95 75 0.189 0.87 0 5.93 0.40 5.82
75 XLE 98.07 10 May '24 35 98.00 0.215 2.80 15 0.173 0.58 12 3.45 0.39 3.38
76 XLE 98.07 17 May '24 42 89.00 0.176 12.25 2 0.210 0.25 86 12.75 0.39 12.50
77 XLE 98.07 10 May '24 35 95.00 0.199 6.40 5 0.185 0.29 17 6.82 0.38 6.69
78 XLE 98.07 3 May '24 28 97.50 0.215 2.72 133 0.168 1.01 5 3.80 0.38 3.73
79 XLE 98.07 3 May '24 28 96.50 0.164 4.00 7 0.217 0.24 2 4.32 0.38 4.24
80 XLE 98.07 19 Jul '24 105 93.00 0.175 10.50 2 0.203 1.65 30 12.39 0.38 12.15
81 XLE 98.07 3 May '24 28 98.00 0.186 2.46 125 0.182 0.32 14 2.83 0.37 2.78
82 XLE 98.07 10 May '24 35 97.50 0.169 5.00 1 0.184 1.75 7 6.88 0.35 6.75
83 XLE 98.07 17 May '24 42 95.00 0.165 4.95 2,001 0.184 1.08 943 6.15 0.35 6.03
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.