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 Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 23, 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)
Expiry Days Strike P/C Price Volume
1 XBI 84.67 12.8M 3 May '24 10 105.00 C  0 0 0.00 0.752 24.01%
2 XBI 84.67 12.8M 17 May '24 24 140.00 C  0 0 0.00 0.675 65.35%
3 XBI 84.67 12.8M 3 May '24 10 115.00 C  0 0 0.00 0.674 35.82%
4 XBI 84.67 12.8M 10 May '24 17 108.00 C  0 0 0.00 0.636 27.55%
5 XBI 84.67 12.8M 17 May '24 24 135.00 C  0 0 0.00 0.631 59.44%
6 XBI 84.67 12.8M 3 May '24 10 104.00 C  0 0 0.00 0.631 22.83%
7 XBI 84.67 12.8M 10 May '24 17 106.00 C  0 0 0.00 0.613 25.19%
8 XBI 84.67 12.8M 3 May '24 10 102.00 C  0 0 0.00 0.610 20.47%
9 XBI 84.67 12.8M 3 May '24 10 101.50 C  0 0 0.00 0.602 19.88%
10 XBI 84.67 12.8M 3 May '24 10 99.50 C  0 0 0.00 0.594 17.52%
11 XBI 84.67 12.8M 3 May '24 10 110.00 C  0 0 0.00 0.586 29.92%
12 XBI 84.67 12.8M 17 May '24 24 130.00 C  0 0 0.00 0.586 53.54%
13 XBI 84.67 12.8M 3 May '24 10 109.00 C  0 0 0.00 0.568 28.74%
14 XBI 84.67 12.8M 3 May '24 10 100.50 C  0 0 0.00 0.562 18.70%
15 XBI 84.67 12.8M 10 May '24 17 107.00 C  0 0 0.00 0.555 26.37%
16 XBI 84.67 12.8M 3 May '24 10 103.00 C  0 0 0.00 0.554 21.65%
17 XBI 84.67 12.8M 3 May '24 10 108.00 C  0 11 0.00 0.550 27.55%
18 XBI 84.67 12.8M 10 May '24 17 103.00 C  0 0 0.00 0.546 21.65%
19 XBI 84.67 12.8M 17 May '24 24 125.00 C  0 0 0.00 0.538 47.63%
20 XBI 84.67 12.8M 3 May '24 10 107.00 C  0 0 0.00 0.531 26.37%
21 XBI 84.67 12.8M 10 May '24 17 105.00 C  0 0 0.00 0.530 24.01%
22 XBI 84.67 12.8M 31 May '24 38 120.00 C  0 0 0.00 0.522 41.73%
23 XBI 84.67 12.8M 3 May '24 10 106.00 C  0 0 0.00 0.512 25.19%
24 XBI 84.67 12.8M 3 May '24 10 98.50 C  0 0 0.00 0.495 16.33%
25 XBI 84.67 12.8M 17 May '24 24 120.00 C  0 0 0.00 0.488 41.73%
26 XBI 84.67 12.8M 17 May '24 24 106.00 C 0.02 1 0.02 0.476 25.22%
27 XBI 84.67 12.8M 3 May '24 10 100.00 C  0 10 0.00 0.467 18.11%
28 XBI 84.67 12.8M 10 May '24 17 101.00 C  0 0 0.00 0.463 19.29%
29 XBI 84.67 12.8M 3 May '24 10 97.50 C  0 3 0.00 0.463 15.15%
30 XBI 84.67 12.8M 10 May '24 17 100.50 C  0 0 0.00 0.456 18.70%
31 XBI 84.67 12.8M 17 May '24 24 107.00 C  0 0 0.00 0.453 26.37%
32 XBI 84.67 12.8M 16 Aug '24 115 150.00 C  0 0 0.00 0.444 77.16%
33 XBI 84.67 12.8M 24 May '24 31 97.00 C 0.25 0 0.30 0.441 14.90%
34 XBI 84.67 12.8M 17 May '24 24 108.00 C  0 0 0.00 0.440 27.55%
35 XBI 84.67 12.8M 17 May '24 24 115.00 C  0 3 0.00 0.435 35.82%
36 XBI 84.67 12.8M 21 Jun '24 59 140.00 C  0 0 0.00 0.430 65.35%
37 XBI 84.67 12.8M 3 May '24 10 99.00 C  0 0 0.00 0.426 16.92%
38 XBI 84.67 12.8M 10 May '24 17 98.50 C 0.01 0 0.01 0.426 16.35%
39 XBI 84.67 12.8M 20 Sep '24 150 140.00 C 0.02 0 0.02 0.414 65.39%
40 XBI 84.67 12.8M 3 May '24 10 101.00 C  0 0 0.00 0.414 19.29%
41 XBI 84.67 12.8M 24 May '24 31 104.00 C 0.02 0 0.02 0.412 22.86%
42 XBI 84.67 12.8M 10 May '24 17 102.00 C  0 0 0.00 0.407 20.47%
43 XBI 84.67 12.8M 10 May '24 17 86.50 C 1.52 13 1.80 0.403 4.03%
44 XBI 84.67 12.8M 19 Jul '24 87 130.00 C 0.01 0 0.01 0.402 53.56%
45 XBI 84.67 12.8M 3 May '24 10 98.00 C 0.02 0 0.02 0.402 15.77%
46 XBI 84.67 12.8M 21 Jun '24 59 135.00 C  0 1 0.00 0.402 59.44%
47 XBI 84.67 12.8M 24 May '24 31 110.00 C  0 0 0.00 0.401 29.92%
48 XBI 84.67 12.8M 3 May '24 10 95.50 C 0.01 3 0.01 0.399 12.80%
49 XBI 84.67 12.8M 24 May '24 31 101.00 C 0.05 0 0.06 0.397 19.36%
50 XBI 84.67 12.8M 19 Jul '24 87 125.00 C  0 0 0.00 0.397 47.63%
51 XBI 84.67 12.8M 21 Jun '24 59 125.00 C  0 0 0.00 0.397 47.63%
52 XBI 84.67 12.8M 19 Jul '24 87 150.00 C  0 0 0.00 0.396 77.16%
53 XBI 84.67 12.8M 31 May '24 38 86.00 C 1.61 5 1.90 0.395 3.54%
54 XBI 84.67 12.8M 16 Aug '24 115 140.00 C 0.05 0 0.06 0.393 65.45%
55 XBI 84.67 12.8M 10 May '24 17 99.00 C 0.01 0 0.01 0.393 16.94%
56 XBI 84.67 12.8M 3 May '24 10 96.00 C 0.01 5,000 0.01 0.393 13.39%
57 XBI 84.67 12.8M 10 May '24 17 89.50 C 0.68 5 0.80 0.388 6.56%
58 XBI 84.67 12.8M 3 May '24 10 93.50 C 0.04 4 0.05 0.387 10.48%
59 XBI 84.67 12.8M 18 Oct '24 178 150.00 C 0.03 0 0.04 0.387 77.22%
60 XBI 84.67 12.8M 17 May '24 24 103.00 C 0.01 18 0.01 0.384 21.66%
61 XBI 84.67 12.8M 3 May '24 10 96.50 C 0.01 0 0.01 0.381 13.99%
62 XBI 84.67 12.8M 10 May '24 17 98.00 C 0.02 0 0.02 0.379 15.77%
63 XBI 84.67 12.8M 17 May '24 24 110.00 C  0 17 0.00 0.378 29.92%
64 XBI 84.67 12.8M 3 May '24 10 97.00 C  0 0 0.00 0.378 14.56%
65 XBI 84.67 12.8M 17 May '24 24 102.00 C 0.01 85 0.01 0.375 20.48%
66 XBI 84.67 12.8M 31 May '24 38 88.50 C 1.89 0 2.23 0.374 6.91%
67 XBI 84.67 12.8M 21 Jun '24 59 130.00 C  0 0 0.00 0.373 53.54%
68 XBI 84.67 12.8M 31 May '24 38 85.50 C 2.05 10 2.42 0.373 3.49%
69 XBI 84.67 12.8M 20 Sep '24 150 130.00 C 0.07 0 0.08 0.372 53.66%
70 XBI 84.67 12.8M 10 May '24 17 101.50 C  0 0 0.00 0.371 19.88%
71 XBI 84.67 12.8M 10 May '24 17 100.00 C  0 0 0.00 0.370 18.11%
72 XBI 84.67 12.8M 10 May '24 17 87.00 C 1.28 21 1.51 0.369 4.33%
73 XBI 84.67 12.8M 31 May '24 38 87.00 C 1.65 1 1.95 0.366 4.79%
74 XBI 84.67 12.8M 10 May '24 17 91.00 C  0 7 0.00 0.366 7.48%
75 XBI 84.67 12.8M 18 Oct '24 178 140.00 C 0.07 0 0.08 0.364 65.48%
76 XBI 84.67 12.8M 16 Aug '24 115 86.00 C 5.40 2 6.38 0.364 8.49%
77 XBI 84.67 12.8M 31 May '24 38 96.00 C 0.40 0 0.47 0.363 13.92%
78 XBI 84.67 12.8M 18 Oct '24 178 135.00 C 0.08 0 0.09 0.363 59.59%
79 XBI 84.67 12.8M 10 May '24 17 90.50 C 0.47 7 0.56 0.362 7.48%
80 XBI 84.67 12.8M 16 Aug '24 115 85.00 C 5.15 8 6.08 0.362 6.89%
81 XBI 84.67 12.8M 3 May '24 10 94.50 C 0.02 0 0.02 0.362 11.64%
82 XBI 84.67 12.8M 17 May '24 24 105.00 C 0.01 28 0.01 0.361 24.03%
83 XBI 84.67 12.8M 10 May '24 17 96.50 C 0.04 2 0.05 0.358 14.03%
84 XBI 84.67 12.8M 24 May '24 31 87.50 C 1.98 0 2.34 0.358 5.82%
85 XBI 84.67 12.8M 20 Sep '24 150 88.00 C 4.45 0 5.26 0.357 9.70%
86 XBI 84.67 12.8M 19 Jul '24 87 89.00 C 3.15 102 3.72 0.357 9.18%
87 XBI 84.67 12.8M 10 May '24 17 93.50 C 0.11 1 0.13 0.357 10.57%
88 XBI 84.67 12.8M 31 May '24 38 105.00 C 0.03 0 0.04 0.356 24.05%
89 XBI 84.67 12.8M 31 May '24 38 90.00 C 1.37 71 1.62 0.356 8.04%
90 XBI 84.67 12.8M 3 May '24 10 94.00 C 0.03 27 0.04 0.356 11.06%
91 XBI 84.67 12.8M 19 Jul '24 87 84.00 C 4.50 1 4.52 0.356 4.78%
92 XBI 84.67 12.8M 19 Jul '24 87 120.00 C 0.03 0 0.04 0.355 41.78%
93 XBI 84.67 12.8M 3 May '24 10 95.00 C 0.02 0 0.02 0.355 12.23%
94 XBI 84.67 12.8M 31 May '24 38 93.00 C 0.73 1 0.86 0.355 10.79%
95 XBI 84.67 12.8M 19 Jul '24 87 86.00 C 3.40 1 4.02 0.354 5.82%
96 XBI 84.67 12.8M 10 May '24 17 84.00 C 2.57 5 2.24 0.353 2.31%
97 XBI 84.67 12.8M 19 Jul '24 87 140.00 C  0 0 0.00 0.353 65.35%
98 XBI 84.67 12.8M 19 Jul '24 87 90.00 C 1.31 10 1.55 0.352 7.97%
99 XBI 84.67 12.8M 17 May '24 24 101.00 C 0.02 8 0.02 0.352 19.31%
100 XBI 84.67 12.8M 10 May '24 17 85.00 C 1.87 59 2.21 0.352 2.66%
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.