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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 1, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 XRT 78.46 60.00 19 Apr '24 0.636 21.00 0 21 Jun '24 1.704 16.85 0 1.00 1.07 4.15
2 XRT 78.46 68.00 19 Apr '24 0.431 13.05 0 21 Jun '24 1.492 9.10 0 1.00 1.06 3.95
3 XRT 78.46 68.00 26 Apr '24 0.678 13.10 0 21 Jun '24 1.492 9.10 0 1.00 0.81 4.00
4 XRT 78.46 77.00 26 Apr '24 0.117 5.15 0 21 Jun '24 0.205 3.00 0 1.00 0.09 2.15
5 XRT 78.46 78.00 19 Apr '24 0.219 1.93 1 21 Jun '24 0.260 1.63 0 1.00 0.04 0.30
6 XRT 78.46 78.00 12 Apr '24 0.228 1.58 0 21 Jun '24 0.260 1.63 0 -0.00 0.03 -0.05
7 XRT 78.46 75.00 26 Apr '24 0.220 6.50 0 21 Jun '24 0.238 3.50 0 1.00 0.02 3.00
8 XRT 78.46 72.00 19 Apr '24 0.300 8.95 0 21 Jun '24 0.315 5.75 0 1.00 0.02 3.20
9 XRT 78.46 78.00 5 Apr '24 0.244 1.13 13 21 Jun '24 0.260 1.63 0 -0.00 0.02 -0.50
10 XRT 78.46 78.00 26 Apr '24 0.249 5.10 0 21 Jun '24 0.260 1.63 0 1.00 0.01 3.47
11 XRT 78.46 75.00 5 Apr '24 0.246 6.05 0 21 Jun '24 0.238 3.50 0 1.00 -0.01 2.55
12 XRT 78.46 75.00 19 Apr '24 0.248 6.25 5 21 Jun '24 0.238 3.50 0 1.00 -0.01 2.75
13 XRT 78.46 77.00 12 Apr '24 0.237 4.05 2 21 Jun '24 0.205 3.00 0 1.00 -0.03 1.05
14 XRT 78.46 76.00 19 Apr '24 0.297 5.30 0 21 Jun '24 0.264 2.87 1 1.00 -0.03 2.43
15 XRT 78.46 73.00 19 Apr '24 0.287 8.25 2 21 Jun '24 0.253 5.25 0 1.00 -0.03 3.00
16 XRT 78.46 77.00 19 Apr '24 0.248 2.65 20 21 Jun '24 0.205 3.00 0 -0.00 -0.04 -0.35
17 XRT 78.46 75.00 12 Apr '24 0.294 6.25 0 21 Jun '24 0.238 3.50 0 1.00 -0.06 2.75
18 XRT 78.46 74.00 5 Apr '24 0.296 6.75 0 21 Jun '24 0.206 4.50 0 1.00 -0.09 2.25
19 XRT 78.46 72.00 5 Apr '24 0.406 8.85 0 21 Jun '24 0.315 5.75 0 1.00 -0.09 3.10
20 XRT 78.46 76.00 12 Apr '24 0.368 5.05 0 21 Jun '24 0.264 2.87 1 1.00 -0.10 2.18
21 XRT 78.46 63.00 19 Apr '24 0.484 17.75 0 21 Jun '24 0.364 13.85 0 1.00 -0.12 3.90
22 XRT 78.46 74.00 12 Apr '24 0.327 7.20 0 21 Jun '24 0.206 4.50 0 1.00 -0.12 2.70
23 XRT 78.46 76.00 26 Apr '24 0.393 5.65 0 21 Jun '24 0.264 2.87 1 1.00 -0.13 2.78
24 XRT 78.46 69.00 19 Apr '24 0.436 12.15 0 21 Jun '24 0.308 8.30 0 1.00 -0.13 3.85
25 XRT 78.46 77.00 5 Apr '24 0.356 3.80 11 21 Jun '24 0.205 3.00 0 1.00 -0.15 0.80
26 XRT 78.46 74.00 19 Apr '24 0.368 7.05 0 21 Jun '24 0.206 4.50 0 1.00 -0.16 2.55
27 XRT 78.46 76.00 5 Apr '24 0.492 5.10 0 21 Jun '24 0.264 2.87 1 1.00 -0.23 2.23
28 XRT 78.46 64.00 19 Apr '24 0.572 17.05 0 21 Jun '24 0.335 12.75 0 1.00 -0.24 4.30
29 XRT 78.46 62.00 19 Apr '24 0.610 19.00 0 21 Jun '24 0.370 14.70 0 1.00 -0.24 4.30
30 XRT 78.46 70.00 19 Apr '24 0.538 11.10 0 21 Jun '24 0.285 7.45 0 1.00 -0.25 3.65
31 XRT 78.46 71.00 19 Apr '24 0.497 10.10 0 21 Jun '24 0.210 6.60 0 1.00 -0.29 3.50
32 XRT 78.46 59.00 19 Apr '24 0.717 22.05 0 21 Jun '24 0.420 17.65 0 1.00 -0.30 4.40
33 XRT 78.46 65.00 19 Apr '24 0.692 15.90 0 21 Jun '24 0.354 12.05 0 1.00 -0.34 3.85
34 XRT 78.46 69.00 5 Apr '24 0.664 11.95 0 21 Jun '24 0.308 8.30 0 1.00 -0.36 3.65
35 XRT 78.46 66.00 19 Apr '24 0.701 15.00 0 21 Jun '24 0.218 9.90 0 1.00 -0.48 5.10
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.