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 March 26, 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 XLE 92.54 17.3M 19 Apr '24 24 115.00 C  0 0 0.00 0.343 24.27%
2 XLE 92.54 17.3M 19 Apr '24 24 112.00 C  0 0 0.00 0.322 21.03%
3 XLE 92.54 17.3M 19 Apr '24 24 110.00 C  0 0 0.00 0.317 18.87%
4 XLE 92.54 17.3M 21 Jun '24 87 140.00 C  0 0 0.00 0.315 51.29%
5 XLE 92.54 17.3M 5 Apr '24 10 105.00 C  0 0 0.00 0.305 13.46%
6 XLE 92.54 17.3M 21 Jun '24 87 130.00 C  0 0 0.00 0.294 40.48%
7 XLE 92.54 17.3M 21 Jun '24 87 135.00 C  0 0 0.00 0.290 45.88%
8 XLE 92.54 17.3M 17 May '24 52 125.00 C  0 0 0.00 0.287 35.08%
9 XLE 92.54 17.3M 26 Apr '24 31 115.00 C  0 0 0.00 0.279 24.27%
10 XLE 92.54 17.3M 17 May '24 52 120.00 C  0 0 0.00 0.272 29.67%
11 XLE 92.54 17.3M 19 Jul '24 115 125.00 C  0 0 0.00 0.252 35.08%
12 XLE 92.54 17.3M 30 Sep '24 188 104.00 C 0.77 0 0.83 0.242 13.33%
13 XLE 92.54 17.3M 19 Apr '24 24 106.00 C  0 0 0.00 0.241 14.55%
14 XLE 92.54 17.3M 3 May '24 38 92.50 C 1.28 0 1.34 0.226 1.36%
15 XLE 92.54 17.3M 30 Sep '24 188 102.00 C 1.00 0 1.08 0.225 11.43%
16 XLE 92.54 17.3M 28 Jun '24 94 96.00 C 1.89 0 2.04 0.224 5.90%
17 XLE 92.54 17.3M 21 Jun '24 87 125.00 C  0 0 0.00 0.221 35.08%
18 XLE 92.54 17.3M 21 Jun '24 87 92.00 C 3.15 69 2.82 0.220 2.92%
19 XLE 92.54 17.3M 20 Sep '24 178 92.00 C 4.05 8 3.79 0.218 3.97%
20 XLE 92.54 17.3M 28 Jun '24 94 120.00 C  0 0 0.00 0.218 29.67%
21 XLE 92.54 17.3M 12 Apr '24 17 102.00 C  0 0 0.00 0.215 10.22%
22 XLE 92.54 17.3M 17 May '24 52 115.00 C  0 0 0.00 0.215 24.27%
23 XLE 92.54 17.3M 26 Apr '24 31 100.00 C 0.13 13 0.14 0.215 8.21%
24 XLE 92.54 17.3M 28 Jun '24 94 92.00 C 3.15 19 2.82 0.213 2.92%
25 XLE 92.54 17.3M 30 Sep '24 188 92.00 C 4.05 16 3.79 0.211 3.97%
26 XLE 92.54 17.3M 21 Jun '24 87 94.00 C 2.63 13 2.84 0.210 4.55%
27 XLE 92.54 17.3M 21 Jun '24 87 93.00 C 3.10 28 3.35 0.210 3.98%
28 XLE 92.54 17.3M 21 Jun '24 87 120.00 C  0 1 0.00 0.209 29.67%
29 XLE 92.54 17.3M 20 Sep '24 178 135.00 C  0 0 0.00 0.207 45.88%
30 XLE 92.54 17.3M 20 Dec '24 269 94.00 C 4.95 0 5.35 0.207 7.32%
31 XLE 92.54 17.3M 20 Dec '24 269 97.00 C 3.00 0 3.24 0.207 8.33%
32 XLE 92.54 17.3M 19 Jul '24 115 97.00 C 0.16 0 0.17 0.207 5.00%
33 XLE 92.54 17.3M 5 Apr '24 10 99.00 C  0 0 0.00 0.207 6.98%
34 XLE 92.54 17.3M 21 Jun '24 87 96.00 C 1.88 4 2.03 0.206 5.89%
35 XLE 92.54 17.3M 31 Dec '24 280 94.00 C 4.50 0 4.86 0.206 6.77%
36 XLE 92.54 17.3M 20 Dec '24 269 93.00 C 5.00 4 5.40 0.206 6.24%
37 XLE 92.54 17.3M 31 Dec '24 280 96.00 C 3.50 0 3.78 0.205 7.82%
38 XLE 92.54 17.3M 19 Apr '24 24 103.00 C 0.02 0 0.02 0.205 11.33%
39 XLE 92.54 17.3M 21 Jun '24 87 95.00 C 2.58 15,754 2.79 0.205 5.60%
40 XLE 92.54 17.3M 20 Sep '24 178 94.00 C 3.05 1 3.30 0.205 5.04%
41 XLE 92.54 17.3M 31 Dec '24 280 95.00 C 5.30 0 5.73 0.204 8.90%
42 XLE 92.54 17.3M 31 Dec '24 280 97.00 C 3.00 0 3.24 0.204 8.33%
43 XLE 92.54 17.3M 20 Sep '24 178 93.00 C 3.20 11 3.46 0.204 4.10%
44 XLE 92.54 17.3M 28 Jun '24 94 93.00 C 2.26 33 2.44 0.204 3.01%
45 XLE 92.54 17.3M 20 Dec '24 269 92.00 C 6.75 1 6.71 0.204 7.24%
46 XLE 92.54 17.3M 26 Apr '24 31 97.50 C 0.03 0 0.03 0.203 5.39%
47 XLE 92.54 17.3M 17 May '24 52 92.00 C 3.00 26 2.66 0.203 2.75%
48 XLE 92.54 17.3M 20 Sep '24 178 97.00 C 1.00 368 1.08 0.203 5.96%
49 XLE 92.54 17.3M 28 Jun '24 94 95.00 C 1.94 200 2.10 0.203 4.86%
50 XLE 92.54 17.3M 20 Dec '24 269 135.00 C  0 0 0.00 0.203 45.88%
51 XLE 92.54 17.3M 19 Jul '24 115 93.00 C 2.89 7 3.12 0.203 3.74%
52 XLE 92.54 17.3M 20 Dec '24 269 105.00 C 1.91 0 2.06 0.202 15.86%
53 XLE 92.54 17.3M 19 Jul '24 115 92.00 C 2.31 8 1.91 0.202 1.96%
54 XLE 92.54 17.3M 21 Jun '24 87 106.00 C 0.08 0 0.09 0.202 14.64%
55 XLE 92.54 17.3M 20 Dec '24 269 95.00 C 5.20 5 5.62 0.202 8.77%
56 XLE 92.54 17.3M 30 Sep '24 188 100.00 C 2.65 0 2.86 0.201 11.25%
57 XLE 92.54 17.3M 28 Jun '24 94 94.00 C 2.83 13 3.06 0.201 4.78%
58 XLE 92.54 17.3M 31 Dec '24 280 100.00 C 3.15 0 3.40 0.201 11.87%
59 XLE 92.54 17.3M 20 Sep '24 178 95.00 C 2.00 58 2.16 0.201 4.93%
60 XLE 92.54 17.3M 31 Dec '24 280 105.00 C 2.00 0 2.16 0.200 15.97%
61 XLE 92.54 17.3M 19 Apr '24 24 104.00 C  0 0 0.00 0.200 12.38%
62 XLE 92.54 17.3M 17 Jan '25 297 140.00 C 0.02 0 0.02 0.200 51.32%
63 XLE 92.54 17.3M 3 May '24 38 94.50 C 0.30 3 0.32 0.200 2.45%
64 XLE 92.54 17.3M 16 Aug '24 143 92.00 C 4.00 2 3.74 0.200 3.91%
65 XLE 92.54 17.3M 21 Jun '24 87 98.00 C 1.21 63 1.31 0.199 7.30%
66 XLE 92.54 17.3M 21 Jun '24 87 110.00 C 0.01 0 0.01 0.199 18.88%
67 XLE 92.54 17.3M 5 Apr '24 10 100.00 C  0 54 0.00 0.199 8.06%
68 XLE 92.54 17.3M 30 Sep '24 188 93.00 C 3.00 0 3.24 0.199 3.86%
69 XLE 92.54 17.3M 30 Sep '24 188 99.00 C 1.70 0 1.84 0.199 8.98%
70 XLE 92.54 17.3M 3 May '24 38 105.00 C  0 0 0.00 0.199 13.46%
71 XLE 92.54 17.3M 26 Apr '24 31 105.00 C  0 1 0.00 0.199 13.46%
72 XLE 92.54 17.3M 12 Apr '24 17 99.00 C  0 0 0.00 0.198 6.98%
73 XLE 92.54 17.3M 21 Jun '24 87 99.00 C 1.09 11 1.18 0.198 8.26%
74 XLE 92.54 17.3M 20 Sep '24 178 96.00 C 2.69 202 2.91 0.197 6.84%
75 XLE 92.54 17.3M 16 Aug '24 143 93.00 C 2.57 9 2.78 0.197 3.37%
76 XLE 92.54 17.3M 3 May '24 38 94.00 C 0.77 14 0.83 0.197 2.43%
77 XLE 92.54 17.3M 16 Aug '24 143 95.00 C 1.10 232 1.19 0.197 3.89%
78 XLE 92.54 17.3M 17 May '24 52 94.00 C 2.01 110 2.17 0.197 3.83%
79 XLE 92.54 17.3M 17 May '24 52 93.00 C 2.47 814 2.67 0.197 3.25%
80 XLE 92.54 17.3M 21 Jun '24 87 97.00 C 1.53 51 1.65 0.197 6.58%
81 XLE 92.54 17.3M 20 Dec '24 269 100.00 C 2.00 108 2.16 0.197 10.45%
82 XLE 92.54 17.3M 17 Jan '25 297 135.00 C  0 0 0.00 0.197 45.88%
83 XLE 92.54 17.3M 19 Apr '24 24 105.00 C  0 1 0.00 0.197 13.46%
84 XLE 92.54 17.3M 26 Apr '24 31 92.00 C 2.00 19 1.58 0.197 1.61%
85 XLE 92.54 17.3M 21 Jun '24 87 100.00 C 0.88 82 0.95 0.196 9.10%
86 XLE 92.54 17.3M 19 Apr '24 24 102.00 C  0 0 0.00 0.196 10.22%
87 XLE 92.54 17.3M 20 Dec '24 269 130.00 C  0 0 0.00 0.196 40.48%
88 XLE 92.54 17.3M 3 May '24 38 93.00 C 0.41 22 0.44 0.196 0.94%
89 XLE 92.54 17.3M 12 Apr '24 17 97.50 C  0 0 0.00 0.196 5.36%
90 XLE 92.54 17.3M 19 Jul '24 115 95.00 C 3.00 73 3.24 0.196 6.10%
91 XLE 92.54 17.3M 19 Jul '24 115 120.00 C  0 0 0.00 0.196 29.67%
92 XLE 92.54 17.3M 20 Dec '24 269 120.00 C 0.07 0 0.08 0.195 29.77%
93 XLE 92.54 17.3M 19 Jul '24 115 94.00 C 1.50 11 1.62 0.195 3.25%
94 XLE 92.54 17.3M 30 Sep '24 188 95.00 C 3.55 2 3.84 0.195 6.75%
95 XLE 92.54 17.3M 16 Aug '24 143 96.00 C 1.39 182 1.50 0.195 5.32%
96 XLE 92.54 17.3M 21 Jun '24 87 101.00 C 0.50 12 0.54 0.195 9.73%
97 XLE 92.54 17.3M 21 Jun '24 87 115.00 C 0.02 200 0.02 0.194 24.30%
98 XLE 92.54 17.3M 31 Dec '24 280 98.00 C 3.90 4 4.21 0.194 10.56%
99 XLE 92.54 17.3M 20 Sep '24 178 98.00 C 1.85 1 2.00 0.194 8.06%
100 XLE 92.54 17.3M 17 May '24 52 96.00 C 1.25 37 1.35 0.194 5.16%
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.