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 April 5, 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 XBI 90.22 10.4M 3 May '24 28 89.50 C 3.60 0 3.19 0.382 3.32%
2 XBI 90.22 10.4M 10 May '24 35 89.50 C 4.00 0 3.64 0.377 3.80%
3 XBI 90.22 10.4M 12 Apr '24 7 89.50 C 2.09 1 1.52 0.347 1.55%
4 XBI 90.22 10.4M 12 Apr '24 7 90.00 C 1.81 284 1.76 0.344 1.80%
5 XBI 90.22 10.4M 3 May '24 28 90.50 C 3.10 25 3.44 0.342 3.88%
6 XBI 90.22 10.4M 12 Apr '24 7 90.50 C 1.55 1,037 1.72 0.342 2.06%
7 XBI 90.22 10.4M 12 Apr '24 7 91.00 C 1.32 135 1.46 0.340 2.36%
8 XBI 90.22 10.4M 19 Jul '24 105 90.00 C 5.85 25 6.24 0.339 6.67%
9 XBI 90.22 10.4M 19 Apr '24 14 89.50 C 2.73 28 2.23 0.337 2.30%
10 XBI 90.22 10.4M 20 Sep '24 168 90.00 C 7.50 0 8.07 0.336 8.80%
11 XBI 90.22 10.4M 19 Apr '24 14 90.00 C 2.45 961 2.47 0.335 2.54%
12 XBI 90.22 10.4M 21 Jun '24 77 90.00 C 4.50 81 4.74 0.333 4.99%
13 XBI 90.22 10.4M 19 Apr '24 14 90.50 C 2.20 73 2.44 0.332 2.82%
14 XBI 90.22 10.4M 3 May '24 28 91.00 C 2.84 14 3.15 0.332 4.14%
15 XBI 90.22 10.4M 3 May '24 28 90.00 C 3.35 0 3.47 0.332 3.60%
16 XBI 90.22 10.4M 19 Apr '24 14 91.00 C 1.96 64 2.17 0.331 3.10%
17 XBI 90.22 10.4M 26 Apr '24 21 90.00 C 2.88 9 2.95 0.330 3.05%
18 XBI 90.22 10.4M 16 Aug '24 133 90.00 C 6.75 0 7.24 0.329 7.82%
19 XBI 90.22 10.4M 17 May '24 42 90.00 C 4.10 144 4.30 0.329 4.51%
20 XBI 90.22 10.4M 10 May '24 35 90.00 C 3.70 0 3.86 0.327 4.02%
21 XBI 90.22 10.4M 10 May '24 35 90.50 C 3.45 0 3.82 0.326 4.30%
22 XBI 90.22 10.4M 17 May '24 42 91.00 C 3.60 382 3.99 0.326 5.06%
23 XBI 90.22 10.4M 10 May '24 35 91.00 C 3.20 1 3.55 0.325 4.57%
24 XBI 90.22 10.4M 26 Apr '24 21 91.00 C 2.33 22 2.58 0.324 3.54%
25 XBI 90.22 10.4M 20 Jun '25 441 91.00 C 11.00 0 12.19 0.321 14.87%
26 XBI 90.22 10.4M 21 Jun '24 77 91.00 C 4.85 4 5.38 0.312 6.59%
27 XBI 90.22 10.4M 16 Aug '24 133 91.00 C 6.25 1 6.93 0.312 8.37%
28 XBI 90.22 10.4M 20 Sep '24 168 91.00 C 7.35 0 8.15 0.311 9.81%
29 XBI 90.22 10.4M 15 Nov '24 224 90.00 C 8.90 0 9.62 0.311 10.67%
30 XBI 90.22 10.4M 19 Jul '24 105 91.00 C 5.30 0 5.87 0.310 7.16%
31 XBI 90.22 10.4M 18 Oct '24 196 90.00 C 8.20 0 8.85 0.304 9.73%
32 XBI 90.22 10.4M 17 Jan '25 287 90.00 C 9.95 11 10.78 0.292 12.12%
33 XBI 90.22 10.4M 17 Jan '25 287 91.00 C 9.00 0 9.98 0.285 12.04%
34 XBI 90.22 10.4M 18 Dec '26 987 90.00 C 18.50 0 20.26 0.281 25.49%
35 XBI 90.22 10.4M 5 Apr '24 0 91.00 C  0 1,469 0.00 0.281 0.86%
36 XBI 90.22 10.4M 5 Apr '24 0 89.50 C 0.17 12 -0.61 0.281 -0.61%
37 XBI 90.22 10.4M 5 Apr '24 0 90.00 C 0.18 5,627 -0.04 0.281 -0.04%
38 XBI 90.22 10.4M 5 Apr '24 0 90.50 C 0.01 1,082 0.01 0.281 0.32%
39 XBI 90.22 10.4M 18 Dec '26 987 91.00 C 18.00 0 19.95 0.281 26.00%
40 XBI 90.22 10.4M 20 Jun '25 441 90.00 C 12.40 8 13.50 0.258 15.65%
41 XBI 90.22 10.4M 16 Jan '26 651 91.00 C 15.25 0 16.90 0.193 21.38%
42 XBI 90.22 10.4M 19 Dec '25 623 90.00 C 14.50 0 15.83 0.192 18.86%
43 XBI 90.22 10.4M 16 Jan '26 651 90.00 C 14.55 0 15.88 0.165 18.94%
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.