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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 23, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Put Long Put % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 XBI 84.67 87.00 10 May '24 0.221 4.75 11 19 Jul '24 0.371 4.10 0 1.00 0.15 0.65
2 XBI 84.67 87.00 31 May '24 0.260 5.20 0 19 Jul '24 0.371 4.10 0 1.00 0.11 1.10
3 XBI 84.67 95.00 24 May '24 0.264 12.35 0 19 Jul '24 0.365 9.65 0 1.00 0.10 2.70
4 XBI 84.67 110.00 15 Nov '24 0.276 27.35 4 17 Jan '25 0.376 25.35 0 1.00 0.10 2.00
5 XBI 84.67 87.00 24 May '24 0.272 5.40 0 19 Jul '24 0.371 4.10 0 1.00 0.10 1.30
6 XBI 84.67 95.00 17 May '24 0.276 12.25 47 19 Jul '24 0.365 9.65 0 1.00 0.09 2.60
7 XBI 84.67 95.00 10 May '24 0.276 12.20 8 19 Jul '24 0.365 9.65 0 1.00 0.09 2.55
8 XBI 84.67 87.00 17 May '24 0.288 3.90 15 19 Jul '24 0.371 4.10 0 -0.00 0.08 -0.20
9 XBI 84.67 85.00 19 Jul '24 0.257 5.85 2 20 Sep '24 0.332 4.65 0 1.00 0.08 1.20
10 XBI 84.67 87.00 3 May '24 0.298 3.15 41 19 Jul '24 0.371 4.10 0 -0.00 0.07 -0.95
11 XBI 84.67 90.00 16 Aug '24 0.245 9.40 1 18 Oct '24 0.318 8.95 1 1.00 0.07 0.45
12 XBI 84.67 89.00 21 Jun '24 0.276 6.40 7 16 Aug '24 0.348 6.15 0 1.00 0.07 0.25
13 XBI 84.67 92.00 17 May '24 0.276 8.90 22 19 Jul '24 0.343 7.70 0 1.00 0.07 1.20
14 XBI 84.67 92.00 3 May '24 0.276 8.60 2 19 Jul '24 0.343 7.70 0 1.00 0.07 0.90
15 XBI 84.67 92.00 24 May '24 0.276 9.70 0 19 Jul '24 0.343 7.70 0 1.00 0.07 2.00
16 XBI 84.67 105.00 16 Aug '24 0.276 22.20 1 18 Oct '24 0.342 20.40 0 1.00 0.07 1.80
17 XBI 84.67 91.00 3 May '24 0.241 7.45 5 19 Jul '24 0.305 7.60 0 -0.00 0.06 -0.15
18 XBI 84.67 88.00 24 May '24 0.244 4.85 0 19 Jul '24 0.301 5.60 0 -0.00 0.06 -0.75
19 XBI 84.67 95.00 31 May '24 0.308 12.40 0 19 Jul '24 0.365 9.65 0 1.00 0.06 2.75
20 XBI 84.67 100.00 16 Aug '24 0.278 16.30 0 18 Oct '24 0.333 14.95 0 1.00 0.05 1.35
21 XBI 84.67 105.00 20 Sep '24 0.276 21.80 0 15 Nov '24 0.329 20.50 0 1.00 0.05 1.30
22 XBI 84.67 89.00 19 Jul '24 0.253 8.10 0 20 Sep '24 0.304 7.90 0 1.00 0.05 0.20
23 XBI 84.67 100.00 20 Sep '24 0.280 16.45 0 15 Nov '24 0.330 16.35 0 1.00 0.05 0.10
24 XBI 84.67 100.00 17 May '24 0.276 17.65 5 19 Jul '24 0.325 15.35 1 1.00 0.05 2.30
25 XBI 84.67 100.00 31 May '24 0.276 17.00 0 19 Jul '24 0.325 15.35 1 1.00 0.05 1.65
26 XBI 84.67 86.00 19 Jul '24 0.250 7.10 50 20 Sep '24 0.298 6.00 0 1.00 0.05 1.10
27 XBI 84.67 86.00 21 Jun '24 0.285 4.60 125 16 Aug '24 0.327 5.60 47 -0.00 0.04 -1.00
28 XBI 84.67 84.00 19 Jul '24 0.253 6.15 1 20 Sep '24 0.296 4.10 0 1.00 0.04 2.05
29 XBI 84.67 94.00 19 Jul '24 0.264 11.10 0 20 Sep '24 0.304 11.15 0 -0.00 0.04 -0.05
30 XBI 84.67 85.00 15 Nov '24 0.273 7.10 0 17 Jan '25 0.312 7.60 0 -0.00 0.04 -0.50
31 XBI 84.67 88.00 21 Jun '24 0.279 5.75 23 16 Aug '24 0.317 6.70 0 -0.00 0.04 -0.95
32 XBI 84.67 91.00 21 Jun '24 0.268 7.75 23 16 Aug '24 0.300 8.55 1 -0.00 0.03 -0.80
33 XBI 84.67 86.00 24 May '24 0.220 4.80 18 19 Jul '24 0.250 3.80 50 1.00 0.03 1.00
34 XBI 84.67 87.00 21 Jun '24 0.282 5.15 2 16 Aug '24 0.311 5.00 0 1.00 0.03 0.15
35 XBI 84.67 90.00 10 May '24 0.276 7.00 5 19 Jul '24 0.304 7.35 12 -0.00 0.03 -0.35
36 XBI 84.67 85.00 21 Jun '24 0.288 4.10 30 16 Aug '24 0.315 3.90 0 1.00 0.03 0.20
37 XBI 84.67 96.00 21 Jun '24 0.294 13.55 0 16 Aug '24 0.317 12.15 0 1.00 0.02 1.40
38 XBI 84.67 88.00 17 May '24 0.280 4.55 2 19 Jul '24 0.301 5.60 0 -0.00 0.02 -1.05
39 XBI 84.67 91.00 16 Aug '24 0.300 9.95 1 18 Oct '24 0.319 9.55 0 1.00 0.02 0.40
40 XBI 84.67 85.00 18 Oct '24 0.288 6.45 2 20 Dec '24 0.304 7.30 0 -0.00 0.02 -0.85
41 XBI 84.67 84.00 16 Aug '24 0.281 4.90 0 18 Oct '24 0.295 5.75 0 -0.00 0.01 -0.85
42 XBI 84.67 95.00 20 Sep '24 0.311 13.80 0 15 Nov '24 0.324 12.65 0 1.00 0.01 1.15
43 XBI 84.67 86.00 31 May '24 0.238 4.85 7 19 Jul '24 0.250 3.80 50 1.00 0.01 1.05
44 XBI 84.67 90.00 19 Jul '24 0.304 8.80 12 20 Sep '24 0.316 8.50 10 1.00 0.01 0.30
45 XBI 84.67 87.00 16 Aug '24 0.311 6.95 0 18 Oct '24 0.322 7.25 0 -0.00 0.01 -0.30
46 XBI 84.67 93.00 31 May '24 0.260 10.00 0 19 Jul '24 0.270 8.10 0 1.00 0.01 1.90
47 XBI 84.67 94.00 21 Jun '24 0.276 11.05 5 16 Aug '24 0.285 10.65 0 1.00 0.01 0.40
48 XBI 84.67 90.00 31 May '24 0.295 8.20 0 19 Jul '24 0.304 7.35 12 1.00 0.01 0.85
49 XBI 84.67 95.00 16 Aug '24 0.265 12.70 0 18 Oct '24 0.270 10.25 0 1.00 0.01 2.45
50 XBI 84.67 85.00 24 May '24 0.253 4.40 270 19 Jul '24 0.257 3.30 2 1.00 0.00 1.10
51 XBI 84.67 105.00 15 Nov '24 0.329 22.15 0 17 Jan '25 0.332 20.90 0 1.00 0.00 1.25
52 XBI 84.67 92.00 31 May '24 0.341 9.30 0 19 Jul '24 0.343 7.70 0 1.00 0.00 1.60
53 XBI 84.67 100.00 15 Nov '24 0.330 18.50 0 17 Jan '25 0.330 16.85 0 1.00 0.00 1.65
54 XBI 84.67 105.00 21 Jun '24 0.276 21.80 0 16 Aug '24 0.276 18.20 1 1.00  0 3.60
55 XBI 84.67 93.00 16 Aug '24 0.279 11.25 0 18 Oct '24 0.278 10.85 0 1.00 -0.00 0.40
56 XBI 84.67 88.00 16 Aug '24 0.317 8.70 0 18 Oct '24 0.316 7.80 0 1.00 -0.00 0.90
57 XBI 84.67 91.00 19 Jul '24 0.305 9.95 0 20 Sep '24 0.299 9.10 0 1.00 -0.01 0.85
58 XBI 84.67 95.00 15 Nov '24 0.324 14.70 0 17 Jan '25 0.318 12.00 0 1.00 -0.01 2.70
59 XBI 84.67 93.00 10 May '24 0.276 9.65 0 19 Jul '24 0.270 8.10 0 1.00 -0.01 1.55
60 XBI 84.67 84.00 21 Jun '24 0.289 3.60 357 16 Aug '24 0.281 4.60 0 -0.00 -0.01 -1.00
61 XBI 84.67 84.00 24 May '24 0.261 2.94 3 19 Jul '24 0.253 2.85 1 1.00 -0.01 0.09
62 XBI 84.67 90.00 3 May '24 0.312 6.25 1 19 Jul '24 0.304 7.35 12 -0.00 -0.01 -1.10
63 XBI 84.67 92.00 21 Jun '24 0.286 9.65 4 16 Aug '24 0.277 9.20 40 1.00 -0.01 0.45
64 XBI 84.67 90.00 20 Sep '24 0.316 10.50 10 15 Nov '24 0.306 9.40 1 1.00 -0.01 1.10
65 XBI 84.67 90.00 15 Nov '24 0.306 10.55 1 17 Jan '25 0.294 9.05 350 1.00 -0.01 1.50
66 XBI 84.67 94.00 17 May '24 0.276 10.25 5 19 Jul '24 0.264 8.60 0 1.00 -0.01 1.65
67 XBI 84.67 94.00 31 May '24 0.276 10.85 0 19 Jul '24 0.264 8.60 0 1.00 -0.01 2.25
68 XBI 84.67 94.00 10 May '24 0.276 11.00 0 19 Jul '24 0.264 8.60 0 1.00 -0.01 2.40
69 XBI 84.67 98.00 21 Jun '24 0.292 15.35 1 16 Aug '24 0.276 12.90 0 1.00 -0.02 2.45
70 XBI 84.67 89.00 10 May '24 0.276 6.20 2 19 Jul '24 0.253 5.10 0 1.00 -0.02 1.10
71 XBI 84.67 88.00 19 Jul '24 0.301 7.60 0 20 Sep '24 0.278 6.15 0 1.00 -0.02 1.45
72 XBI 84.67 89.00 17 May '24 0.278 5.25 3 19 Jul '24 0.253 5.10 0 1.00 -0.03 0.15
73 XBI 84.67 93.00 19 Jul '24 0.270 11.40 0 20 Sep '24 0.244 9.35 0 1.00 -0.03 2.05
74 XBI 84.67 85.00 16 Aug '24 0.315 6.65 0 18 Oct '24 0.288 5.15 2 1.00 -0.03 1.50
75 XBI 84.67 90.00 21 Jun '24 0.271 7.05 5 16 Aug '24 0.245 6.85 1 1.00 -0.03 0.20
76 XBI 84.67 86.00 10 May '24 0.289 2.94 23 19 Jul '24 0.250 3.80 50 -0.00 -0.04 -0.86
77 XBI 84.67 85.00 17 May '24 0.296 2.75 2,501 19 Jul '24 0.257 3.30 2 -0.00 -0.04 -0.55
78 XBI 84.67 86.00 17 May '24 0.291 3.30 678 19 Jul '24 0.250 3.80 50 -0.00 -0.04 -0.50
79 XBI 84.67 89.00 16 Aug '24 0.348 9.40 0 18 Oct '24 0.306 8.35 0 1.00 -0.04 1.05
80 XBI 84.67 100.00 19 Jul '24 0.325 17.00 1 20 Sep '24 0.280 15.85 0 1.00 -0.05 1.15
81 XBI 84.67 85.00 31 May '24 0.303 3.75 1 19 Jul '24 0.257 3.30 2 1.00 -0.05 0.45
82 XBI 84.67 90.00 17 May '24 0.351 7.10 33 19 Jul '24 0.304 7.35 12 -0.00 -0.05 -0.25
83 XBI 84.67 92.00 19 Jul '24 0.343 10.15 0 20 Sep '24 0.296 9.80 0 1.00 -0.05 0.35
84 XBI 84.67 84.00 17 May '24 0.301 2.31 37 19 Jul '24 0.253 2.85 1 -0.00 -0.05 -0.54
85 XBI 84.67 95.00 19 Jul '24 0.365 13.00 0 20 Sep '24 0.311 11.85 0 1.00 -0.05 1.15
86 XBI 84.67 91.00 31 May '24 0.360 8.85 0 19 Jul '24 0.305 7.60 0 1.00 -0.06 1.25
87 XBI 84.67 85.00 20 Sep '24 0.332 7.10 0 15 Nov '24 0.273 5.55 0 1.00 -0.06 1.55
88 XBI 84.67 97.00 21 Jun '24 0.265 14.40 0 16 Aug '24 0.197 11.70 0 1.00 -0.07 2.70
89 XBI 84.67 87.00 19 Jul '24 0.371 7.65 0 20 Sep '24 0.299 6.80 0 1.00 -0.07 0.85
90 XBI 84.67 88.00 3 May '24 0.375 4.70 45 19 Jul '24 0.301 5.60 0 -0.00 -0.07 -0.90
91 XBI 84.67 91.00 24 May '24 0.379 8.90 0 19 Jul '24 0.305 7.60 0 1.00 -0.07 1.30
92 XBI 84.67 84.00 3 May '24 0.333 1.67 443 19 Jul '24 0.253 2.85 1 -0.00 -0.08 -1.18
93 XBI 84.67 110.00 20 Sep '24 0.358 27.15 0 15 Nov '24 0.276 23.65 4 1.00 -0.08 3.50
94 XBI 84.67 85.00 10 May '24 0.341 3.05 14 19 Jul '24 0.257 3.30 2 -0.00 -0.08 -0.25
95 XBI 84.67 95.00 21 Jun '24 0.351 12.70 36 16 Aug '24 0.265 10.00 0 1.00 -0.09 2.70
96 XBI 84.67 89.00 31 May '24 0.341 6.90 0 19 Jul '24 0.253 5.10 0 1.00 -0.09 1.80
97 XBI 84.67 100.00 21 Jun '24 0.367 16.90 0 16 Aug '24 0.278 15.55 0 1.00 -0.09 1.35
98 XBI 84.67 93.00 17 May '24 0.360 9.60 0 19 Jul '24 0.270 8.10 0 1.00 -0.09 1.50
99 XBI 84.67 84.00 31 May '24 0.344 4.15 3 19 Jul '24 0.253 2.85 1 1.00 -0.09 1.30
100 XBI 84.67 105.00 19 Jul '24 0.368 22.15 0 20 Sep '24 0.276 18.75 0 1.00 -0.09 3.40
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.