Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 February 11, 2021. 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 44.02 24.7M 12 Feb '21 1 43.50 C 0.11 1,446 -0.93 0.623 -0.93%
2 XLE 44.02 24.7M 12 Feb '21 1 44.00 C 0.22 2,012 0.45 0.623 0.46%
3 XLE 44.02 24.7M 12 Feb '21 1 44.50 C 0.10 5,973 0.23 0.623 1.32%
4 XLE 44.02 24.7M 19 Feb '21 8 43.50 C 1.12 213 1.36 0.398 1.40%
5 XLE 44.02 24.7M 12 Mar '21 29 44.00 C 1.79 5 4.02 0.382 4.19%
6 XLE 44.02 24.7M 12 Mar '21 29 43.50 C 2.04 32 3.45 0.382 3.62%
7 XLE 44.02 24.7M 12 Mar '21 29 44.50 C 1.56 5 3.54 0.381 4.80%
8 XLE 44.02 24.7M 19 Mar '21 36 44.00 C 2.02 2,022 4.54 0.379 4.76%
9 XLE 44.02 24.7M 5 Mar '21 22 43.50 C 1.79 18 2.89 0.377 3.01%
10 XLE 44.02 24.7M 5 Mar '21 22 44.00 C 1.54 22 3.45 0.377 3.58%
11 XLE 44.02 24.7M 5 Mar '21 22 44.50 C 1.30 10 2.95 0.376 4.17%
12 XLE 44.02 24.7M 26 Mar '21 43 43.50 C 2.37 4 4.20 0.371 4.44%
13 XLE 44.02 24.7M 26 Mar '21 43 44.50 C 1.89 1 4.29 0.370 5.63%
14 XLE 44.02 24.7M 26 Mar '21 43 44.00 C 2.12 13 4.77 0.369 5.01%
15 XLE 44.02 24.7M 31 Mar '21 48 44.00 C 2.21 29 4.98 0.365 5.24%
16 XLE 44.02 24.7M 16 Apr '21 64 44.00 C 2.54 167 5.72 0.362 6.08%
17 XLE 44.02 24.7M 18 Jun '21 127 44.00 C 3.65 61 8.25 0.354 8.99%
18 XLE 44.02 24.7M 30 Jun '21 139 44.00 C 3.75 1 8.47 0.350 9.26%
19 XLE 44.02 24.7M 19 Feb '21 8 44.00 C 0.80 1,335 1.77 0.346 1.80%
20 XLE 44.02 24.7M 26 Feb '21 15 44.50 C 0.90 512 2.04 0.342 3.20%
21 XLE 44.02 24.7M 19 Feb '21 8 44.50 C 0.53 1,101 1.20 0.340 2.32%
22 XLE 44.02 24.7M 26 Feb '21 15 44.00 C 0.95 19 2.11 0.340 2.16%
23 XLE 44.02 24.7M 30 Sep '21 231 44.00 C 4.60 7 10.40 0.340 11.62%
24 XLE 44.02 24.7M 31 Dec '21 323 44.00 C 4.40 1 9.95 0.333 11.06%
25 XLE 44.02 24.7M 17 Sep '21 218 44.00 C 4.10 64 9.27 0.331 10.22%
26 XLE 44.02 24.7M 21 Jan '22 344 44.21 C 5.30 175 12.04 0.322 14.18%
27 XLE 44.02 24.7M 20 Jan '23 708 44.00 C 6.05 61 13.70 0.315 15.88%
28 XLE 44.02 24.7M 26 Feb '21 15 43.50 C 1.28 16 1.73 0.305 1.78%
Go to the old report

Data Provided by HistoricalOptionData.com
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.