Covered Call Options for XLI


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 12, 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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	XLI	122.90	11.5M	19 Apr '24	7	140.00	C	0	0	0.00	0.431	13.91%
2	XLI	122.90	11.5M	19 Apr '24	7	139.00	C	0	0	0.00	0.395	13.10%
3	XLI	122.90	11.5M	19 Apr '24	7	138.00	C	0	0	0.00	0.355	12.29%
4	XLI	122.90	11.5M	26 Apr '24	14	140.00	C	0	0	0.00	0.304	13.91%
5	XLI	122.90	11.5M	19 Apr '24	7	135.00	C	0	0	0.00	0.296	9.85%
6	XLI	122.90	11.5M	19 Apr '24	7	133.00	C	0	0	0.00	0.292	8.22%
7	XLI	122.90	11.5M	26 Apr '24	14	139.00	C	0	0	0.00	0.290	13.10%
8	XLI	122.90	11.5M	3 May '24	21	126.50	C	0	0	0.00	0.285	2.93%
9	XLI	122.90	11.5M	3 May '24	21	127.00	C	0.28	0	0.23	0.283	3.57%
10	XLI	122.90	11.5M	21 Jun '24	70	165.00	C	0	0	0.00	0.280	34.26%
11	XLI	122.90	11.5M	10 May '24	28	124.00	C	0.35	0	0.28	0.276	1.18%
12	XLI	122.90	11.5M	19 Apr '24	7	134.00	C	0	0	0.00	0.276	9.03%
13	XLI	122.90	11.5M	26 Apr '24	14	138.00	C	0	0	0.00	0.276	12.29%
14	XLI	122.90	11.5M	19 Apr '24	7	132.00	C	0	0	0.00	0.269	7.40%
15	XLI	122.90	11.5M	21 Jun '24	70	160.00	C	0	0	0.00	0.255	30.19%
16	XLI	122.90	11.5M	3 May '24	21	122.50	C	1.00	0	0.49	0.254	0.49%
17	XLI	122.90	11.5M	10 May '24	28	126.50	C	0.20	0	0.16	0.252	3.10%
18	XLI	122.90	11.5M	26 Apr '24	14	133.00	C	0	10	0.00	0.249	8.22%
19	XLI	122.90	11.5M	3 May '24	21	124.00	C	0.51	0	0.41	0.249	1.32%
20	XLI	122.90	11.5M	10 May '24	28	128.50	C	0.08	0	0.07	0.247	4.62%
21	XLI	122.90	11.5M	26 Apr '24	14	136.00	C	0	0	0.00	0.246	10.66%
22	XLI	122.90	11.5M	19 Apr '24	7	131.00	C	0	0	0.00	0.245	6.59%
23	XLI	122.90	11.5M	17 May '24	35	141.00	C	0	0	0.00	0.235	14.73%
24	XLI	122.90	11.5M	26 Apr '24	14	135.00	C	0	0	0.00	0.231	9.85%
25	XLI	122.90	11.5M	3 May '24	21	131.00	C	0	0	0.00	0.228	6.59%
26	XLI	122.90	11.5M	3 May '24	21	124.50	C	0.05	0	0.04	0.225	1.34%
27	XLI	122.90	11.5M	26 Apr '24	14	134.00	C	0	0	0.00	0.223	9.03%
28	XLI	122.90	11.5M	24 May '24	42	128.50	C	0.22	0	0.18	0.223	4.74%
29	XLI	122.90	11.5M	10 May '24	28	125.00	C	0.28	0	0.23	0.221	1.94%
30	XLI	122.90	11.5M	21 Jun '24	70	122.00	C	2.30	0	1.14	0.218	1.16%
31	XLI	122.90	11.5M	3 May '24	21	125.50	C	0.30	0	0.24	0.218	2.37%
32	XLI	122.90	11.5M	26 Apr '24	14	126.00	C	0.21	0	0.17	0.218	2.70%
33	XLI	122.90	11.5M	20 Sep '24	161	122.00	C	5.50	0	3.74	0.216	3.92%
34	XLI	122.90	11.5M	3 May '24	21	132.00	C	0	0	0.00	0.215	7.40%
35	XLI	122.90	11.5M	3 May '24	21	137.00	C	0	0	0.00	0.213	11.47%
36	XLI	122.90	11.5M	3 May '24	21	123.50	C	0.32	0	0.26	0.212	0.75%
37	XLI	122.90	11.5M	10 May '24	28	129.00	C	0	0	0.00	0.211	4.96%
38	XLI	122.90	11.5M	26 Apr '24	14	132.00	C	0	0	0.00	0.211	7.40%
39	XLI	122.90	11.5M	24 May '24	42	125.50	C	0.33	0	0.27	0.210	2.39%
40	XLI	122.90	11.5M	31 May '24	49	125.00	C	0.37	0	0.30	0.210	2.02%
41	XLI	122.90	11.5M	3 May '24	21	130.00	C	0	0	0.00	0.207	5.78%
42	XLI	122.90	11.5M	21 Jun '24	70	126.00	C	0.18	1	0.15	0.206	2.67%
43	XLI	122.90	11.5M	20 Sep '24	161	124.00	C	4.15	0	3.38	0.204	4.42%
44	XLI	122.90	11.5M	17 May '24	35	142.00	C	0	0	0.00	0.202	15.54%
45	XLI	122.90	11.5M	24 May '24	42	125.00	C	0.64	0	0.52	0.202	2.24%
46	XLI	122.90	11.5M	21 Jun '24	70	129.00	C	0.52	1	0.42	0.200	5.41%
47	XLI	122.90	11.5M	17 May '24	35	140.00	C	0	0	0.00	0.198	13.91%
48	XLI	122.90	11.5M	26 Apr '24	14	123.50	C	0.27	8	0.22	0.197	0.71%
49	XLI	122.90	11.5M	10 May '24	28	131.00	C	0	0	0.00	0.197	6.59%
50	XLI	122.90	11.5M	21 Jun '24	70	125.00	C	1.50	0	1.22	0.197	2.97%
51	XLI	122.90	11.5M	24 May '24	42	126.50	C	0.28	0	0.23	0.196	3.16%
52	XLI	122.90	11.5M	3 May '24	21	123.00	C	0.41	1	0.33	0.196	0.42%
53	XLI	122.90	11.5M	19 Apr '24	7	129.00	C	0	1	0.00	0.195	4.96%
54	XLI	122.90	11.5M	17 May '24	35	122.00	C	3.15	0	1.83	0.195	1.88%
55	XLI	122.90	11.5M	26 Apr '24	14	122.00	C	0.35	10	-0.45	0.194	-0.45%
56	XLI	122.90	11.5M	21 Jun '24	70	150.00	C	0	0	0.00	0.194	22.05%
57	XLI	122.90	11.5M	3 May '24	21	136.00	C	0	0	0.00	0.193	10.66%
58	XLI	122.90	11.5M	10 May '24	28	126.00	C	0.20	0	0.16	0.191	2.69%
59	XLI	122.90	11.5M	17 Jan '25	280	125.00	C	5.55	0	4.52	0.191	6.52%
60	XLI	122.90	11.5M	19 Apr '24	7	123.00	C	1.09	93	0.89	0.191	0.98%
61	XLI	122.90	11.5M	21 Jun '24	70	131.00	C	0.03	0	0.02	0.191	6.62%
62	XLI	122.90	11.5M	19 Apr '24	7	130.00	C	0	1	0.00	0.191	5.78%
63	XLI	122.90	11.5M	24 May '24	42	134.00	C	0	0	0.00	0.188	9.03%
64	XLI	122.90	11.5M	3 May '24	21	135.00	C	0	0	0.00	0.188	9.85%
65	XLI	122.90	11.5M	3 May '24	21	134.00	C	0	0	0.00	0.187	9.03%
66	XLI	122.90	11.5M	3 May '24	21	133.00	C	0	0	0.00	0.187	8.22%
67	XLI	122.90	11.5M	17 May '24	35	136.00	C	0	1	0.00	0.186	10.66%
68	XLI	122.90	11.5M	10 May '24	28	136.00	C	0	0	0.00	0.185	10.66%
69	XLI	122.90	11.5M	26 Apr '24	14	122.50	C	0.32	1	-0.07	0.184	-0.07%
70	XLI	122.90	11.5M	10 May '24	28	137.00	C	0	0	0.00	0.184	11.47%
71	XLI	122.90	11.5M	26 Apr '24	14	131.00	C	0	0	0.00	0.184	6.59%
72	XLI	122.90	11.5M	26 Apr '24	14	127.00	C	0	14	0.00	0.182	3.34%
73	XLI	122.90	11.5M	19 Apr '24	7	128.00	C	0	7	0.00	0.181	4.15%
74	XLI	122.90	11.5M	17 May '24	35	123.00	C	1.79	154	1.46	0.181	1.56%
75	XLI	122.90	11.5M	24 May '24	42	135.00	C	0	0	0.00	0.181	9.85%
76	XLI	122.90	11.5M	21 Jun '24	70	123.00	C	1.82	14	1.48	0.180	1.59%
77	XLI	122.90	11.5M	20 Sep '24	161	123.00	C	4.95	7	4.03	0.180	4.28%
78	XLI	122.90	11.5M	24 May '24	42	128.00	C	0.04	0	0.03	0.180	4.18%
79	XLI	122.90	11.5M	17 Jan '25	280	180.00	C	0	0	0.00	0.179	46.46%
80	XLI	122.90	11.5M	17 May '24	35	124.00	C	2.20	60	1.79	0.178	2.73%
81	XLI	122.90	11.5M	10 May '24	28	130.00	C	0	0	0.00	0.178	5.78%
82	XLI	122.90	11.5M	24 May '24	42	131.00	C	0.07	0	0.06	0.178	6.65%
83	XLI	122.90	11.5M	24 May '24	42	127.00	C	0.61	1	0.50	0.177	3.85%
84	XLI	122.90	11.5M	20 Jun '25	434	155.00	C	1.00	0	0.81	0.177	27.15%
85	XLI	122.90	11.5M	20 Dec '24	252	125.00	C	5.50	7	4.48	0.176	6.47%
86	XLI	122.90	11.5M	20 Dec '24	252	130.00	C	3.25	261	2.64	0.174	8.65%
87	XLI	122.90	11.5M	21 Jun '24	70	124.00	C	1.27	112	1.03	0.174	1.95%
88	XLI	122.90	11.5M	17 May '24	35	138.00	C	0	0	0.00	0.174	12.29%
89	XLI	122.90	11.5M	20 Sep '24	161	125.00	C	3.05	50	2.48	0.173	4.30%
90	XLI	122.90	11.5M	17 May '24	35	125.00	C	0.90	413	0.73	0.173	2.46%
91	XLI	122.90	11.5M	3 May '24	21	128.00	C	0	1	0.00	0.172	4.15%
92	XLI	122.90	11.5M	10 May '24	28	127.00	C	0.10	1	0.08	0.172	3.42%
93	XLI	122.90	11.5M	26 Apr '24	14	124.50	C	0.03	110	0.02	0.171	1.33%
94	XLI	122.90	11.5M	20 Sep '24	161	126.00	C	2.88	45	2.34	0.171	4.98%
95	XLI	122.90	11.5M	10 May '24	28	133.00	C	0	10,000	0.00	0.171	8.22%
96	XLI	122.90	11.5M	21 Jun '24	70	128.00	C	0.31	0	0.25	0.170	4.41%
97	XLI	122.90	11.5M	26 Apr '24	14	130.00	C	0	3	0.00	0.170	5.78%
98	XLI	122.90	11.5M	17 May '24	35	137.00	C	0	0	0.00	0.170	11.47%
99	XLI	122.90	11.5M	20 Sep '24	161	155.00	C	0	2	0.00	0.169	26.12%
100	XLI	122.90	11.5M	3 May '24	21	125.00	C	0.22	51	0.18	0.169	1.89%

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

company symbols write covered calls options trading basics high oi good dividend stocks value a stock stocks basics risk stock common stock risk put and call options put call ratio indicator learn the stock market stock market today company stock history option calculator put bear spread stocks ticker stock ticker symbols covered call screener option tutorial stock ticker search historical stock prices strike price options

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.

Option Spread Screener Report Date: 04-12 04-11 04-10 04-09 04-08 04-05

Option Spread Screener Report Date: