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 5, 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 XLE 98.07 74.00 5 Apr '24 0.186 0.21 0 28 Jun '24 0.441  0 0 1.00 0.25 0.21
2 XLE 98.07 65.00 5 Apr '24 0.186 0.21 0 21 Jun '24 0.379  0 0 1.00 0.19 0.21
3 XLE 98.07 65.00 5 Apr '24 0.186 0.21 0 28 Jun '24 0.373  0 0 1.00 0.19 0.21
4 XLE 98.07 70.00 5 Apr '24 0.186 0.02 0 21 Jun '24 0.360 0.03 0 -0.00 0.17 -0.01
5 XLE 98.07 70.00 5 Apr '24 0.186 0.02 0 28 Jun '24 0.355 0.05 0 -0.00 0.17 -0.03
6 XLE 98.07 73.00 5 Apr '24 0.186 0.21 0 28 Jun '24 0.342  0 0 1.00 0.16 0.21
7 XLE 98.07 72.00 5 Apr '24 0.186 0.02 0 28 Jun '24 0.320  0 0 1.00 0.13 0.02
8 XLE 98.07 72.00 5 Apr '24 0.186 0.02 0 21 Jun '24 0.316 0.05 3 -0.00 0.13 -0.03
9 XLE 98.07 81.00 5 Apr '24 0.186 0.01 0 28 Jun '24 0.316  0 0 1.00 0.13 0.01
10 XLE 98.07 73.00 5 Apr '24 0.186 0.21 0 21 Jun '24 0.310  0 4 1.00 0.12 0.21
11 XLE 98.07 74.00 5 Apr '24 0.186 0.21 0 21 Jun '24 0.303  0 2 1.00 0.12 0.21
12 XLE 98.07 75.00 5 Apr '24 0.186 0.02 0 21 Jun '24 0.291  0 8 1.00 0.10 0.02
13 XLE 98.07 76.00 5 Apr '24 0.186 0.21 0 21 Jun '24 0.287  0 5 1.00 0.10 0.21
14 XLE 98.07 82.00 5 Apr '24 0.186 0.02 0 28 Jun '24 0.286  0 0 1.00 0.10 0.02
15 XLE 98.07 77.00 5 Apr '24 0.186 0.02 0 28 Jun '24 0.284  0 0 1.00 0.10 0.02
16 XLE 98.07 76.00 5 Apr '24 0.186 0.21 0 28 Jun '24 0.283  0 50 1.00 0.10 0.21
17 XLE 98.07 75.00 5 Apr '24 0.186 0.02 0 28 Jun '24 0.279  0 0 1.00 0.09 0.02
18 XLE 98.07 79.00 5 Apr '24 0.186 0.02 0 28 Jun '24 0.277  0 0 1.00 0.09 0.02
19 XLE 98.07 78.00 5 Apr '24 0.186 0.02 0 21 Jun '24 0.277 0.08 0 -0.00 0.09 -0.06
20 XLE 98.07 77.00 5 Apr '24 0.186 0.02 0 21 Jun '24 0.275 0.01 16 1.00 0.09 0.01
21 XLE 98.07 73.00 19 Jul '24 0.307 0.55 0 20 Sep '24 0.391 0.05 0 1.00 0.08 0.50
22 XLE 98.07 78.00 5 Apr '24 0.186 0.02 0 28 Jun '24 0.268 0.01 0 1.00 0.08 0.01
23 XLE 98.07 80.00 5 Apr '24 0.186 0.02 0 21 Jun '24 0.265 0.10 0 -0.00 0.08 -0.08
24 XLE 98.07 79.00 5 Apr '24 0.186 0.02 0 21 Jun '24 0.264  0 1 1.00 0.08 0.02
25 XLE 98.07 81.00 5 Apr '24 0.186 0.01 0 21 Jun '24 0.257  0 0 1.00 0.07 0.01
26 XLE 98.07 72.00 19 Jul '24 0.303 2.32 0 20 Sep '24 0.372  0 0 1.00 0.07 2.32
27 XLE 98.07 80.00 5 Apr '24 0.186 0.02 0 28 Jun '24 0.252  0 1 1.00 0.07 0.02
28 XLE 98.07 83.00 5 Apr '24 0.186 0.01 0 28 Jun '24 0.248  0 2 1.00 0.06 0.01
29 XLE 98.07 83.00 5 Apr '24 0.186 0.01 0 21 Jun '24 0.246 0.01 0 1.00 0.06  0
30 XLE 98.07 86.00 5 Apr '24 0.186 0.01 0 28 Jun '24 0.245 0.05 0 -0.00 0.06 -0.04
31 XLE 98.07 84.00 5 Apr '24 0.186 0.11 5 28 Jun '24 0.242 0.06 0 1.00 0.06 0.05
32 XLE 98.07 82.00 5 Apr '24 0.186 0.02 0 21 Jun '24 0.241 0.08 10 -0.00 0.06 -0.06
33 XLE 98.07 84.00 5 Apr '24 0.186 0.11 5 21 Jun '24 0.241  0 0 1.00 0.05 0.11
34 XLE 98.07 97.00 12 Apr '24 0.166 0.55 397 28 Jun '24 0.218 1.75 0 -0.00 0.05 -1.20
35 XLE 98.07 97.00 26 Apr '24 0.171 1.69 189 28 Jun '24 0.218 1.75 0 -0.00 0.05 -0.06
36 XLE 98.07 97.00 19 Apr '24 0.176 0.91 848 28 Jun '24 0.218 1.75 0 -0.00 0.04 -0.84
37 XLE 98.07 95.00 19 Apr '24 0.180 0.76 1,507 28 Jun '24 0.222 1.38 1 -0.00 0.04 -0.62
38 XLE 98.07 96.00 12 Apr '24 0.174 0.30 1,219 28 Jun '24 0.215 2.16 0 -0.00 0.04 -1.86
39 XLE 98.07 85.00 5 Apr '24 0.186 0.07 1 28 Jun '24 0.226 0.08 5 -0.00 0.04 -0.01
40 XLE 98.07 96.00 26 Apr '24 0.176 1.35 387 28 Jun '24 0.215 2.16 0 -0.00 0.04 -0.81
41 XLE 98.07 98.00 12 Apr '24 0.171 0.98 575 28 Jun '24 0.209 2.01 10 -0.00 0.04 -1.03
42 XLE 98.07 85.00 5 Apr '24 0.186 0.07 1 21 Jun '24 0.223 0.31 72 -0.00 0.04 -0.24
43 XLE 98.07 91.00 21 Jun '24 0.198 3.00 0 16 Aug '24 0.235 1.76 0 1.00 0.04 1.24
44 XLE 98.07 96.00 19 Apr '24 0.178 0.59 2,594 28 Jun '24 0.215 2.16 0 -0.00 0.04 -1.57
45 XLE 98.07 95.00 5 Apr '24 0.186 0.01 72 28 Jun '24 0.222 1.38 1 -0.00 0.04 -1.37
46 XLE 98.07 95.00 12 Apr '24 0.186 0.23 234 28 Jun '24 0.222 1.38 1 -0.00 0.04 -1.15
47 XLE 98.07 87.00 5 Apr '24 0.186 0.02 0 28 Jun '24 0.221 0.05 69 -0.00 0.04 -0.03
48 XLE 98.07 88.00 5 Apr '24 0.186 0.01 1 28 Jun '24 0.220 0.14 0 -0.00 0.03 -0.13
49 XLE 98.07 91.00 5 Apr '24 0.186 0.41 1 28 Jun '24 0.220 0.24 10 1.00 0.03 0.17
50 XLE 98.07 86.00 5 Apr '24 0.186 0.01 0 21 Jun '24 0.220 0.07 5 -0.00 0.03 -0.06
51 XLE 98.07 98.00 19 Apr '24 0.176 1.36 236 28 Jun '24 0.209 2.01 10 -0.00 0.03 -0.65
52 XLE 98.07 89.00 5 Apr '24 0.186 0.01 2 28 Jun '24 0.219 0.16 10 -0.00 0.03 -0.15
53 XLE 98.07 87.00 5 Apr '24 0.186 0.02 0 21 Jun '24 0.218 0.09 11 -0.00 0.03 -0.07
54 XLE 98.07 97.00 5 Apr '24 0.186 0.01 874 28 Jun '24 0.218 1.75 0 -0.00 0.03 -1.74
55 XLE 98.07 90.00 5 Apr '24 0.186 0.02 4 28 Jun '24 0.215 0.77 67 -0.00 0.03 -0.75
56 XLE 98.07 96.00 5 Apr '24 0.186 0.01 410 28 Jun '24 0.215 2.16 0 -0.00 0.03 -2.15
57 XLE 98.07 89.00 19 Jul '24 0.211 2.20 17 20 Sep '24 0.239 1.00 0 1.00 0.03 1.20
58 XLE 98.07 96.00 21 Jun '24 0.182 4.00 34 16 Aug '24 0.206 3.30 0 1.00 0.02 0.70
59 XLE 98.07 98.00 5 Apr '24 0.186 0.15 383 28 Jun '24 0.209 2.01 10 -0.00 0.02 -1.86
60 XLE 98.07 98.00 10 May '24 0.173 2.49 12 19 Jul '24 0.196 3.55 98 -0.00 0.02 -1.06
61 XLE 98.07 88.00 5 Apr '24 0.186 0.01 1 21 Jun '24 0.209 0.50 5 -0.00 0.02 -0.49
62 XLE 98.07 92.00 5 Apr '24 0.186 0.01 2 28 Jun '24 0.209 0.98 0 -0.00 0.02 -0.97
63 XLE 98.07 95.00 3 May '24 0.179 1.06 70 19 Jul '24 0.202 2.43 64 -0.00 0.02 -1.37
64 XLE 98.07 93.00 5 Apr '24 0.186 0.01 16 28 Jun '24 0.207 0.46 138 -0.00 0.02 -0.45
65 XLE 98.07 89.00 5 Apr '24 0.186 0.01 2 21 Jun '24 0.207 0.44 25 -0.00 0.02 -0.43
66 XLE 98.07 98.00 26 Apr '24 0.188 1.85 24 28 Jun '24 0.209 2.01 10 -0.00 0.02 -0.16
67 XLE 98.07 94.00 5 Apr '24 0.186 0.01 23 28 Jun '24 0.206 1.52 28 -0.00 0.02 -1.51
68 XLE 98.07 94.00 19 Apr '24 0.186 0.64 901 28 Jun '24 0.206 1.52 28 -0.00 0.02 -0.88
69 XLE 98.07 97.00 21 Jun '24 0.180 4.50 164 16 Aug '24 0.200 3.70 4,650 1.00 0.02 0.80
70 XLE 98.07 78.00 28 Jun '24 0.268 1.97 0 16 Aug '24 0.288 0.12 0 1.00 0.02 1.85
71 XLE 98.07 96.00 17 May '24 0.181 1.57 142 19 Jul '24 0.200 2.81 56 -0.00 0.02 -1.24
72 XLE 98.07 95.00 17 May '24 0.184 1.27 943 19 Jul '24 0.202 2.43 64 -0.00 0.02 -1.16
73 XLE 98.07 91.00 19 Jul '24 0.202 2.73 23 20 Sep '24 0.219 1.14 0 1.00 0.02 1.59
74 XLE 98.07 98.00 21 Jun '24 0.181 3.60 22 16 Aug '24 0.199 2.57 755 1.00 0.02 1.03
75 XLE 98.07 79.00 19 Jul '24 0.257 3.35 0 20 Sep '24 0.274 0.05 0 1.00 0.02 3.30
76 XLE 98.07 96.00 10 May '24 0.183 2.19 3 19 Jul '24 0.200 2.81 56 -0.00 0.02 -0.62
77 XLE 98.07 97.00 3 May '24 0.180 1.62 28 19 Jul '24 0.197 3.20 70 -0.00 0.02 -1.58
78 XLE 98.07 96.00 3 May '24 0.183 1.38 9 19 Jul '24 0.200 2.81 56 -0.00 0.02 -1.43
79 XLE 98.07 95.00 10 May '24 0.185 1.39 17 19 Jul '24 0.202 2.43 64 -0.00 0.02 -1.04
80 XLE 98.07 93.00 10 May '24 0.187 3.90 36 19 Jul '24 0.203 1.65 30 1.00 0.02 2.25
81 XLE 98.07 94.00 3 May '24 0.185 4.15 23 19 Jul '24 0.201 2.16 125 1.00 0.02 1.99
82 XLE 98.07 90.00 5 Apr '24 0.186 0.02 4 21 Jun '24 0.202 0.73 121 -0.00 0.02 -0.71
83 XLE 98.07 93.00 24 May '24 0.188 4.80 2 19 Jul '24 0.203 1.65 30 1.00 0.02 3.15
84 XLE 98.07 74.00 19 Jul '24 0.301 4.80 0 20 Sep '24 0.317 0.12 0 1.00 0.02 4.68
85 XLE 98.07 78.00 19 Jul '24 0.259 3.25 4 20 Sep '24 0.273 0.31 0 1.00 0.01 2.94
86 XLE 98.07 97.00 10 May '24 0.183 1.83 0 19 Jul '24 0.197 3.20 70 -0.00 0.01 -1.37
87 XLE 98.07 91.00 28 Jun '24 0.220 4.80 10 16 Aug '24 0.235 1.76 0 1.00 0.01 3.04
88 XLE 98.07 93.00 17 May '24 0.189 0.86 187 19 Jul '24 0.203 1.65 30 -0.00 0.01 -0.79
89 XLE 98.07 98.00 3 May '24 0.182 2.10 14 19 Jul '24 0.196 3.55 98 -0.00 0.01 -1.45
90 XLE 98.07 97.00 17 May '24 0.184 1.95 188 19 Jul '24 0.197 3.20 70 -0.00 0.01 -1.25
91 XLE 98.07 97.00 12 Apr '24 0.166 0.55 397 21 Jun '24 0.180 1.00 164 -0.00 0.01 -0.45
92 XLE 98.07 94.00 26 Apr '24 0.193 2.63 145 28 Jun '24 0.206 1.52 28 1.00 0.01 1.11
93 XLE 98.07 92.00 19 Jul '24 0.205 4.40 28 20 Sep '24 0.218 1.19 0 1.00 0.01 3.21
94 XLE 98.07 98.00 17 May '24 0.183 2.41 193 19 Jul '24 0.196 3.55 98 -0.00 0.01 -1.14
95 XLE 98.07 91.00 5 Apr '24 0.186 0.41 1 21 Jun '24 0.198 0.18 0 1.00 0.01 0.23
96 XLE 98.07 90.00 21 Jun '24 0.202 1.25 121 16 Aug '24 0.214 0.65 0 1.00 0.01 0.60
97 XLE 98.07 78.00 21 Jun '24 0.277 0.27 0 16 Aug '24 0.288 0.12 0 1.00 0.01 0.15
98 XLE 98.07 95.00 21 Jun '24 0.186 2.30 197 16 Aug '24 0.198 2.00 4 1.00 0.01 0.30
99 XLE 98.07 97.00 19 Jul '24 0.197 4.15 70 20 Sep '24 0.208 3.10 13 1.00 0.01 1.05
100 XLE 98.07 87.00 19 Jul '24 0.218 5.00 20 20 Sep '24 0.229 1.00 0 1.00 0.01 4.00
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.