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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Put Long Put % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 XLE 79.06 79.00 4 Apr '25 0.218 2.31 1,483 20 Jun '25 0.344 4.30 15 -0.00 0.13 -1.99
2 XLE 79.06 78.00 4 Apr '25 0.218 2.13 1,346 20 Jun '25 0.334 3.80 58 -0.00 0.12 -1.67
3 XLE 79.06 81.00 4 Apr '25 0.218 4.10 1,570 20 Jun '25 0.332 3.45 43 1.00 0.11 0.65
4 XLE 79.06 83.00 4 Apr '25 0.218 6.10 54 20 Jun '25 0.308 6.20 163 -0.00 0.09 -0.10
5 XLE 79.06 82.00 4 Apr '25 0.218 5.10 124 20 Jun '25 0.307 5.70 36 -0.00 0.09 -0.60
6 XLE 79.06 85.00 4 Apr '25 0.218 8.10 14 20 Jun '25 0.306 5.65 190 1.00 0.09 2.45
7 XLE 79.06 80.00 4 Apr '25 0.218 3.10 1,460 20 Jun '25 0.304 4.70 6,939 -0.00 0.09 -1.60
8 XLE 79.06 86.00 9 May '25 0.218 10.15 2 18 Jul '25 0.300 7.05 0 1.00 0.08 3.10
9 XLE 79.06 85.00 25 Apr '25 0.227 9.00 57 20 Jun '25 0.306 5.65 190 1.00 0.08 3.35
10 XLE 79.06 99.00 17 Apr '25 0.218 22.10 4 20 Jun '25 0.295 17.95 0 1.00 0.08 4.15
11 XLE 79.06 90.00 16 May '25 0.218 12.40 1,156 18 Jul '25 0.295 11.55 21 1.00 0.08 0.85
12 XLE 79.06 90.00 2 May '25 0.218 13.30 30 18 Jul '25 0.295 11.55 21 1.00 0.08 1.75
13 XLE 79.06 98.00 16 May '25 0.218 21.10 0 18 Jul '25 0.292 17.10 0 1.00 0.07 4.00
14 XLE 79.06 94.00 18 Jul '25 0.218 15.90 2 19 Sep '25 0.288 13.80 0 1.00 0.07 2.10
15 XLE 79.06 97.00 9 May '25 0.218 20.10 0 18 Jul '25 0.287 16.15 0 1.00 0.07 3.95
16 XLE 79.06 97.00 16 May '25 0.218 20.10 1 18 Jul '25 0.287 16.15 0 1.00 0.07 3.95
17 XLE 79.06 97.00 2 May '25 0.218 20.10 0 18 Jul '25 0.287 16.15 0 1.00 0.07 3.95
18 XLE 79.06 87.00 2 May '25 0.210 10.70 6 18 Jul '25 0.280 9.15 25 1.00 0.07 1.55
19 XLE 79.06 89.00 18 Jul '25 0.174 13.55 1 19 Sep '25 0.242 10.00 1 1.00 0.07 3.55
20 XLE 79.06 97.00 17 Apr '25 0.218 20.10 1 20 Jun '25 0.284 16.00 0 1.00 0.07 4.10
21 XLE 79.06 97.00 11 Apr '25 0.218 20.10 1 20 Jun '25 0.284 16.00 0 1.00 0.07 4.10
22 XLE 79.06 97.00 25 Apr '25 0.218 20.10 2 20 Jun '25 0.284 16.00 0 1.00 0.07 4.10
23 XLE 79.06 93.00 18 Jul '25 0.218 16.70 4 19 Sep '25 0.278 13.00 3 1.00 0.06 3.70
24 XLE 79.06 88.00 9 May '25 0.218 11.70 1 18 Jul '25 0.277 10.10 15 1.00 0.06 1.60
25 XLE 79.06 88.00 2 May '25 0.218 11.55 1 18 Jul '25 0.277 10.10 15 1.00 0.06 1.45
26 XLE 79.06 88.00 23 May '25 0.218 11.80 1 18 Jul '25 0.277 10.10 15 1.00 0.06 1.70
27 XLE 79.06 96.00 16 May '25 0.218 19.10 0 18 Jul '25 0.273 15.00 0 1.00 0.06 4.10
28 XLE 79.06 90.00 25 Apr '25 0.218 13.25 34 20 Jun '25 0.271 9.50 6,716 1.00 0.05 3.75
29 XLE 79.06 90.00 17 Apr '25 0.218 13.25 418 20 Jun '25 0.271 9.50 6,716 1.00 0.05 3.75
30 XLE 79.06 90.00 4 Apr '25 0.218 13.10 58 20 Jun '25 0.271 9.50 6,716 1.00 0.05 3.60
31 XLE 79.06 90.00 11 Apr '25 0.218 13.20 81 20 Jun '25 0.271 9.50 6,716 1.00 0.05 3.70
32 XLE 79.06 84.00 4 Apr '25 0.218 7.10 16 20 Jun '25 0.267 5.05 147 1.00 0.05 2.05
33 XLE 79.06 87.00 4 Apr '25 0.218 10.10 105 20 Jun '25 0.267 7.20 119 1.00 0.05 2.90
34 XLE 79.06 87.00 11 Apr '25 0.218 10.40 16 20 Jun '25 0.267 7.20 119 1.00 0.05 3.20
35 XLE 79.06 88.00 16 May '25 0.231 11.75 71 18 Jul '25 0.277 10.10 15 1.00 0.05 1.65
36 XLE 79.06 96.00 17 Apr '25 0.218 19.10 2 20 Jun '25 0.262 15.00 1 1.00 0.04 4.10
37 XLE 79.06 96.00 11 Apr '25 0.218 19.10 0 20 Jun '25 0.262 15.00 1 1.00 0.04 4.10
38 XLE 79.06 86.00 4 Apr '25 0.218 9.10 28 20 Jun '25 0.259 6.25 12,187 1.00 0.04 2.85
39 XLE 79.06 86.00 25 Apr '25 0.224 8.05 4 20 Jun '25 0.259 6.25 12,187 1.00 0.04 1.80
40 XLE 79.06 90.00 20 Jun '25 0.271 13.70 6,716 15 Aug '25 0.305 10.30 6 1.00 0.03 3.40
41 XLE 79.06 88.00 18 Jul '25 0.277 11.35 15 19 Sep '25 0.303 9.20 36 1.00 0.03 2.15
42 XLE 79.06 92.00 18 Jul '25 0.218 15.85 2 19 Sep '25 0.241 12.20 5 1.00 0.02 3.65
43 XLE 79.06 93.00 11 Apr '25 0.218 16.10 90 20 Jun '25 0.239 12.00 10 1.00 0.02 4.10
44 XLE 79.06 93.00 4 Apr '25 0.218 16.10 168 20 Jun '25 0.239 12.00 10 1.00 0.02 4.10
45 XLE 79.06 93.00 17 Apr '25 0.218 16.15 44 20 Jun '25 0.239 12.00 10 1.00 0.02 4.15
46 XLE 79.06 85.00 16 May '25 0.292 8.10 5,122 18 Jul '25 0.307 6.50 202 1.00 0.01 1.60
47 XLE 79.06 87.00 18 Jul '25 0.280 10.20 25 19 Sep '25 0.294 8.55 0 1.00 0.01 1.65
48 XLE 79.06 87.00 16 May '25 0.266 9.60 2,590 18 Jul '25 0.280 9.15 25 1.00 0.01 0.45
49 XLE 79.06 95.00 16 May '25 0.218 18.10 6 18 Jul '25 0.231 14.15 3 1.00 0.01 3.95
50 XLE 79.06 81.00 18 Jul '25 0.307 8.60 23 19 Sep '25 0.320 5.20 8 1.00 0.01 3.40
51 XLE 79.06 100.00 18 Jul '25 0.286 23.15 0 19 Sep '25 0.295 19.00 0 1.00 0.01 4.15
52 XLE 79.06 82.00 18 Jul '25 0.292 9.10 8 19 Sep '25 0.298 5.70 2 1.00 0.01 3.40
53 XLE 79.06 80.00 20 Jun '25 0.304 5.60 6,939 15 Aug '25 0.310 4.15 63 1.00 0.01 1.45
54 XLE 79.06 85.00 18 Jul '25 0.307 10.80 202 19 Sep '25 0.311 7.30 50 1.00 0.00 3.50
55 XLE 79.06 99.00 18 Jul '25 0.295 22.15 0 19 Sep '25 0.299 18.30 0 1.00 0.00 3.85
56 XLE 79.06 97.00 18 Jul '25 0.287 20.25 0 19 Sep '25 0.290 16.35 0 1.00 0.00 3.90
57 XLE 79.06 84.00 18 Jul '25 0.284 10.20 8 19 Sep '25 0.285 6.75 5 1.00 0.00 3.45
58 XLE 79.06 90.00 18 Jul '25 0.295 14.30 21 19 Sep '25 0.296 12.65 7,021 1.00 0.00 1.65
59 XLE 79.06 92.00 25 Apr '25 0.218 15.15 2 20 Jun '25 0.218 11.10 46 1.00  0 4.05
60 XLE 79.06 91.00 11 Apr '25 0.218 14.15 90 20 Jun '25 0.218 10.20 12 1.00  0 3.95
61 XLE 79.06 94.00 16 May '25 0.218 15.40 29 18 Jul '25 0.218 13.60 2 1.00  0 1.80
62 XLE 79.06 98.00 17 Apr '25 0.218 21.10 2 20 Jun '25 0.218 16.75 0 1.00  0 4.35
63 XLE 79.06 94.00 25 Apr '25 0.218 17.10 8 20 Jun '25 0.218 13.10 51 1.00  0 4.00
64 XLE 79.06 95.00 17 Apr '25 0.218 18.10 2 20 Jun '25 0.218 14.05 16 1.00  0 4.05
65 XLE 79.06 95.00 4 Apr '25 0.218 18.10 0 20 Jun '25 0.218 14.05 16 1.00  0 4.05
66 XLE 79.06 91.00 25 Apr '25 0.218 14.20 56 20 Jun '25 0.218 10.20 12 1.00  0 4.00
67 XLE 79.06 95.00 11 Apr '25 0.218 18.10 2 20 Jun '25 0.218 14.05 16 1.00  0 4.05
68 XLE 79.06 91.00 4 Apr '25 0.218 14.10 22 20 Jun '25 0.218 10.20 12 1.00  0 3.90
69 XLE 79.06 91.00 17 Apr '25 0.218 12.50 271 20 Jun '25 0.218 10.20 12 1.00  0 2.30
70 XLE 79.06 92.00 17 Apr '25 0.218 15.15 40 20 Jun '25 0.218 11.10 46 1.00  0 4.05
71 XLE 79.06 92.00 4 Apr '25 0.218 15.10 33 20 Jun '25 0.218 11.10 46 1.00  0 4.00
72 XLE 79.06 95.00 20 Jun '25 0.218 18.15 16 15 Aug '25 0.218 14.50 1 1.00  0 3.65
73 XLE 79.06 92.00 11 Apr '25 0.218 15.15 6 20 Jun '25 0.218 11.10 46 1.00  0 4.05
74 XLE 79.06 93.00 2 May '25 0.218 16.15 5 18 Jul '25 0.218 12.40 4 1.00  0 3.75
75 XLE 79.06 94.00 4 Apr '25 0.218 17.10 15 20 Jun '25 0.218 13.10 51 1.00  0 4.00
76 XLE 79.06 95.00 25 Apr '25 0.218 18.10 1 20 Jun '25 0.218 14.05 16 1.00  0 4.05
77 XLE 79.06 94.00 11 Apr '25 0.218 17.10 6 20 Jun '25 0.218 13.10 51 1.00  0 4.00
78 XLE 79.06 92.00 16 May '25 0.218 15.25 57 18 Jul '25 0.218 11.55 2 1.00  0 3.70
79 XLE 79.06 98.00 18 Jul '25 0.292 21.20 0 19 Sep '25 0.291 17.20 0 1.00 -0.00 4.00
80 XLE 79.06 86.00 18 Jul '25 0.300 11.45 0 19 Sep '25 0.299 8.00 0 1.00 -0.00 3.45
81 XLE 79.06 90.00 30 Jun '25 0.307 12.60 32 15 Aug '25 0.305 10.30 6 1.00 -0.00 2.30
82 XLE 79.06 103.00 18 Jul '25 0.320 26.05 0 19 Sep '25 0.316 22.05 0 1.00 -0.00 4.00
83 XLE 79.06 85.00 30 Jun '25 0.301 10.55 3 15 Aug '25 0.296 6.80 28 1.00 -0.01 3.75
84 XLE 79.06 100.00 20 Jun '25 0.306 23.05 0 15 Aug '25 0.300 19.10 0 1.00 -0.01 3.95
85 XLE 79.06 100.00 30 Jun '25 0.309 23.10 0 15 Aug '25 0.300 19.10 0 1.00 -0.01 4.00
86 XLE 79.06 85.00 20 Jun '25 0.306 10.00 190 15 Aug '25 0.296 6.80 28 1.00 -0.01 3.20
87 XLE 79.06 88.00 25 Apr '25 0.218 11.45 7 20 Jun '25 0.207 7.80 111 1.00 -0.01 3.65
88 XLE 79.06 88.00 4 Apr '25 0.218 11.10 108 20 Jun '25 0.207 7.80 111 1.00 -0.01 3.30
89 XLE 79.06 80.00 30 Jun '25 0.322 5.95 51 15 Aug '25 0.310 4.15 63 1.00 -0.01 1.80
90 XLE 79.06 85.00 9 May '25 0.320 9.40 4 18 Jul '25 0.307 6.50 202 1.00 -0.01 2.90
91 XLE 79.06 95.00 18 Jul '25 0.231 17.15 3 19 Sep '25 0.218 14.65 1 1.00 -0.01 2.50
92 XLE 79.06 83.00 18 Jul '25 0.316 9.65 4 19 Sep '25 0.302 6.20 36 1.00 -0.01 3.45
93 XLE 79.06 90.00 9 May '25 0.313 13.40 0 18 Jul '25 0.295 11.55 21 1.00 -0.02 1.85
94 XLE 79.06 80.00 18 Jul '25 0.326 8.15 104 19 Sep '25 0.304 4.70 3,229 1.00 -0.02 3.45
95 XLE 79.06 91.00 9 May '25 0.306 14.30 0 18 Jul '25 0.283 10.75 0 1.00 -0.02 3.55
96 XLE 79.06 80.00 2 May '25 0.353 6.20 10 18 Jul '25 0.326 3.80 104 1.00 -0.03 2.40
97 XLE 79.06 83.00 16 May '25 0.349 8.30 130 18 Jul '25 0.316 5.30 4 1.00 -0.03 3.00
98 XLE 79.06 81.00 16 May '25 0.344 7.20 1,158 18 Jul '25 0.307 4.25 23 1.00 -0.04 2.95
99 XLE 79.06 80.00 9 May '25 0.366 6.45 28 18 Jul '25 0.326 3.80 104 1.00 -0.04 2.65
100 XLE 79.06 86.00 16 May '25 0.341 8.80 224 18 Jul '25 0.300 7.05 0 1.00 -0.04 1.75
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.