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 2, 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 XLB 92.33 4.7M 21 Jun '24 80 75.00 C 15.90 0 -1.55 1.588 -1.87%
2 XLB 92.33 4.7M 21 Jun '24 80 78.00 C 12.90 0 -1.55 1.520 -1.80%
3 XLB 92.33 4.7M 21 Jun '24 80 80.00 C 11.30 0 -1.12 1.475 -1.27%
4 XLB 92.33 4.7M 21 Jun '24 80 81.00 C 10.20 0 -1.22 1.452 -1.38%
5 XLB 92.33 4.7M 21 Jun '24 80 82.00 C 9.20 0 -1.22 1.430 -1.36%
6 XLB 92.33 4.7M 21 Jun '24 80 83.00 C 8.20 0 -1.22 1.407 -1.34%
7 XLB 92.33 4.7M 17 May '24 45 79.00 C 11.50 0 -1.98 0.946 -2.26%
8 XLB 92.33 4.7M 21 Jun '24 80 45.00 C 45.50 0 -1.98 0.911 -3.91%
9 XLB 92.33 4.7M 19 Apr '24 17 70.00 C 20.00 0 -2.52 0.897 -3.22%
10 XLB 92.33 4.7M 17 May '24 45 85.00 C 5.80 0 -1.66 0.769 -1.77%
11 XLB 92.33 4.7M 19 Apr '24 17 77.00 C 13.80 0 -1.66 0.728 -1.95%
12 XLB 92.33 4.7M 21 Jun '24 80 55.00 C 35.50 0 -1.98 0.680 -3.22%
13 XLB 92.33 4.7M 26 Apr '24 24 80.00 C 10.10 0 -2.42 0.669 -2.71%
14 XLB 92.33 4.7M 19 Apr '24 17 79.00 C 11.50 0 -1.98 0.649 -2.26%
15 XLB 92.33 4.7M 19 Apr '24 17 80.00 C 9.90 0 -2.63 0.614 -2.95%
16 XLB 92.33 4.7M 21 Jun '24 80 60.00 C 30.60 0 -1.87 0.604 -2.80%
17 XLB 92.33 4.7M 5 Apr '24 3 89.00 C 0.80 0 -2.74 0.535 -2.76%
18 XLB 92.33 4.7M 19 Apr '24 17 81.00 C 8.90 0 -2.63 0.530 -2.91%
19 XLB 92.33 4.7M 21 Jun '24 80 65.00 C 25.70 0 -1.77 0.528 -2.45%
20 XLB 92.33 4.7M 19 Apr '24 17 82.00 C 8.70 0 -1.77 0.516 -1.95%
21 XLB 92.33 4.7M 17 May '24 45 75.00 C 15.50 0 -1.98 0.504 -2.38%
22 XLB 92.33 4.7M 19 Apr '24 17 78.00 C 12.10 0 -2.42 0.490 -2.78%
23 XLB 92.33 4.7M 21 Jun '24 80 66.00 C 24.60 0 -1.87 0.490 -2.55%
24 XLB 92.33 4.7M 19 Apr '24 17 83.00 C 7.40 0 -2.09 0.479 -2.27%
25 XLB 92.33 4.7M 21 Jun '24 80 71.00 C 19.90 0 -1.55 0.449 -1.97%
26 XLB 92.33 4.7M 21 Jun '24 80 72.00 C 19.00 0 -1.44 0.445 -1.81%
27 XLB 92.33 4.7M 21 Jun '24 80 69.00 C 21.60 0 -1.87 0.436 -2.45%
28 XLB 92.33 4.7M 19 Apr '24 17 85.00 C 5.30 16 -2.20 0.434 -2.33%
29 XLB 92.33 4.7M 21 Jun '24 80 73.00 C 17.90 0 -1.55 0.413 -1.92%
30 XLB 92.33 4.7M 21 Jun '24 80 74.00 C 17.00 0 -1.44 0.408 -1.77%
31 XLB 92.33 4.7M 26 Apr '24 24 88.00 C 2.65 0 -1.82 0.393 -1.87%
32 XLB 92.33 4.7M 19 Apr '24 17 86.00 C 4.40 0 -2.09 0.377 -2.19%
33 XLB 92.33 4.7M 21 Jun '24 80 77.00 C 14.20 0 -1.22 0.375 -1.45%
34 XLB 92.33 4.7M 5 Apr '24 3 87.50 C 2.50 0 -2.52 0.370 -2.59%
35 XLB 92.33 4.7M 21 Jun '24 80 76.00 C 14.90 0 -1.55 0.358 -1.85%
36 XLB 92.33 4.7M 17 May '24 45 82.00 C 8.70 0 -1.77 0.344 -1.95%
37 XLB 92.33 4.7M 5 Apr '24 3 88.00 C 2.10 0 -2.42 0.339 -2.47%
38 XLB 92.33 4.7M 5 Apr '24 3 86.50 C 3.50 0 -2.52 0.329 -2.62%
39 XLB 92.33 4.7M 20 Sep '24 171 70.00 C 21.50 0 -0.90 0.324 -1.17%
40 XLB 92.33 4.7M 5 Apr '24 3 87.00 C 2.90 0 -2.63 0.321 -2.72%
41 XLB 92.33 4.7M 21 Jun '24 80 79.00 C 12.00 0 -1.44 0.316 -1.66%
42 XLB 92.33 4.7M 20 Sep '24 171 73.00 C 18.60 0 -0.79 0.294 -0.99%
43 XLB 92.33 4.7M 19 Apr '24 17 88.00 C 2.40 0 -2.09 0.291 -2.15%
44 XLB 92.33 4.7M 20 Sep '24 171 74.00 C 17.70 0 -0.68 0.290 -0.84%
45 XLB 92.33 4.7M 21 Jun '24 80 84.00 C 7.40 0 -1.01 0.290 -1.10%
46 XLB 92.33 4.7M 20 Sep '24 171 75.00 C 16.70 0 -0.68 0.272 -0.83%
47 XLB 92.33 4.7M 17 May '24 45 80.00 C 10.50 0 -1.98 0.264 -2.24%
48 XLB 92.33 4.7M 12 Apr '24 10 88.00 C 2.20 0 -2.31 0.263 -2.36%
49 XLB 92.33 4.7M 20 Sep '24 171 79.00 C 13.20 0 -0.14 0.260 -0.16%
50 XLB 92.33 4.7M 19 Apr '24 17 87.00 C 3.70 10 -1.77 0.260 -1.84%
51 XLB 92.33 4.7M 12 Apr '24 10 88.50 C 1.95 0 -2.04 0.250 -2.08%
52 XLB 92.33 4.7M 26 Apr '24 24 90.00 C 1.00 0 -1.44 0.246 -1.46%
53 XLB 92.33 4.7M 20 Sep '24 171 81.00 C 11.60 3 0.29 0.242 0.33%
54 XLB 92.33 4.7M 20 Sep '24 171 78.00 C 14.00 7 -0.36 0.241 -0.42%
55 XLB 92.33 4.7M 19 Apr '24 17 89.00 C 1.75 0 -1.71 0.240 -1.74%
56 XLB 92.33 4.7M 19 Apr '24 17 84.00 C 6.30 1 -2.20 0.240 -2.36%
57 XLB 92.33 4.7M 12 Apr '24 10 91.50 C 1.10 0 0.29 0.236 0.30%
58 XLB 92.33 4.7M 12 Apr '24 10 89.00 C 1.30 0 -2.20 0.232 -2.23%
59 XLB 92.33 4.7M 5 Apr '24 3 88.50 C 1.60 0 -2.42 0.228 -2.46%
60 XLB 92.33 4.7M 21 Jun '24 80 86.00 C 5.00 0 -1.44 0.226 -1.52%
61 XLB 92.33 4.7M 17 May '24 45 89.00 C 2.00 0 -1.44 0.226 -1.47%
62 XLB 92.33 4.7M 20 Sep '24 171 82.00 C 10.50 0 0.18 0.222 0.21%
63 XLB 92.33 4.7M 20 Sep '24 171 80.00 C 11.90 0 -0.47 0.221 -0.53%
64 XLB 92.33 4.7M 17 Jan '25 290 79.00 C 15.10 0 1.92 0.217 2.29%
65 XLB 92.33 4.7M 21 Jun '24 80 85.00 C 5.30 4 -2.20 0.217 -2.33%
66 XLB 92.33 4.7M 12 Apr '24 10 89.50 C 1.00 0 -1.98 0.215 -2.00%
67 XLB 92.33 4.7M 21 Jun '24 80 88.00 C 4.40 19 0.08 0.212 0.08%
68 XLB 92.33 4.7M 20 Sep '24 171 88.00 C 5.70 10 1.48 0.212 1.58%
69 XLB 92.33 4.7M 21 Jun '24 80 87.00 C 5.00 1 -0.36 0.211 -0.38%
70 XLB 92.33 4.7M 26 Apr '24 24 91.00 C 0.40 0 -1.01 0.209 -1.01%
71 XLB 92.33 4.7M 17 May '24 45 90.00 C 1.80 0 -0.57 0.206 -0.59%
72 XLB 92.33 4.7M 17 Jan '25 290 84.00 C 11.40 0 3.33 0.205 3.79%
73 XLB 92.33 4.7M 17 May '24 45 88.00 C 3.40 1 -1.01 0.205 -1.05%
74 XLB 92.33 4.7M 17 Jan '25 290 75.00 C 18.00 0 0.73 0.204 0.90%
75 XLB 92.33 4.7M 17 Jan '25 290 77.00 C 16.40 0 1.16 0.204 1.41%
76 XLB 92.33 4.7M 20 Sep '24 171 89.00 C 5.20 1 2.03 0.201 2.15%
77 XLB 92.33 4.7M 17 Jan '25 290 86.00 C 9.60 0 3.54 0.200 3.95%
78 XLB 92.33 4.7M 17 Jan '25 290 73.00 C 19.80 0 0.51 0.199 0.65%
79 XLB 92.33 4.7M 20 Sep '24 171 86.00 C 7.20 6 0.94 0.197 1.02%
80 XLB 92.33 4.7M 21 Jun '24 80 89.00 C 2.90 2 -0.47 0.193 -0.48%
81 XLB 92.33 4.7M 26 Apr '24 24 92.50 C 0.10 0 0.11 0.193 0.29%
82 XLB 92.33 4.7M 26 Apr '24 24 92.00 C 0.10 0 -0.25 0.190 -0.25%
83 XLB 92.33 4.7M 19 Apr '24 17 92.00 C 1.20 0 0.94 0.188 0.95%
84 XLB 92.33 4.7M 12 Apr '24 10 90.50 C 1.00 0 -0.90 0.187 -0.91%
85 XLB 92.33 4.7M 21 Jun '24 80 90.00 C 3.40 14 1.16 0.186 1.20%
86 XLB 92.33 4.7M 20 Sep '24 171 90.00 C 4.00 15 1.81 0.185 1.89%
87 XLB 92.33 4.7M 17 Jan '25 290 74.00 C 18.70 0 0.40 0.181 0.50%
88 XLB 92.33 4.7M 20 Sep '24 171 92.00 C 3.30 1 3.22 0.181 3.34%
89 XLB 92.33 4.7M 17 Jan '25 290 87.00 C 9.10 10 4.08 0.181 4.53%
90 XLB 92.33 4.7M 17 Jan '25 290 76.00 C 17.00 0 0.73 0.180 0.89%
91 XLB 92.33 4.7M 17 Jan '25 290 91.00 C 7.50 0 6.68 0.179 7.27%
92 XLB 92.33 4.7M 21 Jun '24 80 91.00 C 2.00 11 0.73 0.179 0.74%
93 XLB 92.33 4.7M 17 Jan '25 290 81.00 C 12.90 0 1.70 0.178 1.98%
94 XLB 92.33 4.7M 17 Jan '25 290 72.00 C 20.50 0 0.18 0.177 0.24%
95 XLB 92.33 4.7M 5 Apr '24 3 89.50 C 0.40 0 -2.63 0.177 -2.64%
96 XLB 92.33 4.7M 19 Apr '24 17 90.50 C 0.70 1 -1.22 0.177 -1.23%
97 XLB 92.33 4.7M 20 Sep '24 171 87.00 C 6.70 0 1.48 0.176 1.60%
98 XLB 92.33 4.7M 17 May '24 45 92.00 C 1.85 15 1.65 0.175 1.68%
99 XLB 92.33 4.7M 20 Sep '24 171 91.00 C 3.90 0 2.78 0.173 2.91%
100 XLB 92.33 4.7M 17 May '24 45 86.00 C 5.00 0 -1.44 0.171 -1.52%
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.