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 4, 2025. 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 XLE 79.06 49.8M 11 Apr '25 7 96.50 C 0.02 0 0.03 1.031 22.09%
2 XLE 79.06 49.8M 17 Apr '25 13 135.00 C  0 5 0.00 0.975 70.76%
3 XLE 79.06 49.8M 17 Apr '25 13 120.00 C  0 0 0.00 0.931 51.78%
4 XLE 79.06 49.8M 11 Apr '25 7 103.00 C  0 0 0.00 0.836 30.28%
5 XLE 79.06 49.8M 17 Apr '25 13 115.00 C  0 0 0.00 0.826 45.46%
6 XLE 79.06 49.8M 11 Apr '25 7 102.00 C  0 2 0.00 0.810 29.02%
7 XLE 79.06 49.8M 11 Apr '25 7 104.00 C  0 0 0.00 0.793 31.55%
8 XLE 79.06 49.8M 11 Apr '25 7 98.00 C 0.01 1 0.01 0.759 23.97%
9 XLE 79.06 49.8M 11 Apr '25 7 105.00 C  0 0 0.00 0.758 32.81%
10 XLE 79.06 49.8M 11 Apr '25 7 97.00 C  0 1 0.00 0.729 22.69%
11 XLE 79.06 49.8M 11 Apr '25 7 100.00 C  0 8 0.00 0.728 26.49%
12 XLE 79.06 49.8M 11 Apr '25 7 95.50 C 0.01 9 0.01 0.724 20.81%
13 XLE 79.06 49.8M 11 Apr '25 7 101.00 C  0 15 0.00 0.718 27.75%
14 XLE 79.06 49.8M 11 Apr '25 7 96.00 C 0.02 15 0.03 0.713 21.46%
15 XLE 79.06 49.8M 17 Apr '25 13 78.00 C 1.65 158 0.75 0.710 0.76%
16 XLE 79.06 49.8M 17 Apr '25 13 108.00 C  0 0 0.00 0.706 36.61%
17 XLE 79.06 49.8M 25 Apr '25 21 89.50 C  0 0 0.00 0.702 13.21%
18 XLE 79.06 49.8M 11 Apr '25 7 99.00 C 0.01 0 0.01 0.701 25.24%
19 XLE 79.06 49.8M 17 Apr '25 13 109.00 C  0 0 0.00 0.699 37.87%
20 XLE 79.06 49.8M 17 Apr '25 13 110.00 C  0 0 0.00 0.684 39.13%
21 XLE 79.06 49.8M 11 Apr '25 7 95.00 C 0.04 22 0.05 0.681 20.22%
22 XLE 79.06 49.8M 11 Apr '25 7 94.50 C 0.05 16 0.06 0.678 19.61%
23 XLE 79.06 49.8M 11 Apr '25 7 92.00 C 0.10 25 0.13 0.678 16.51%
24 XLE 79.06 49.8M 11 Apr '25 7 85.50 C  0 2 0.00 0.677 8.15%
25 XLE 79.06 49.8M 11 Apr '25 7 87.50 C  0 7 0.00 0.671 10.68%
26 XLE 79.06 49.8M 17 Apr '25 13 107.00 C  0 8 0.00 0.664 35.34%
27 XLE 79.06 49.8M 11 Apr '25 7 94.00 C 0.03 14 0.04 0.662 18.94%
28 XLE 79.06 49.8M 11 Apr '25 7 91.50 C 0.02 12 0.03 0.659 15.76%
29 XLE 79.06 49.8M 11 Apr '25 7 89.00 C 0.20 108 0.25 0.659 12.86%
30 XLE 79.06 49.8M 9 May '25 35 89.50 C  0 0 0.00 0.645 13.21%
31 XLE 79.06 49.8M 11 Apr '25 7 92.50 C 0.09 39 0.11 0.644 17.13%
32 XLE 79.06 49.8M 11 Apr '25 7 93.00 C 0.03 52 0.04 0.640 17.68%
33 XLE 79.06 49.8M 11 Apr '25 7 93.50 C 0.05 25 0.06 0.633 18.34%
34 XLE 79.06 49.8M 11 Apr '25 7 79.00 C 1.00 82 1.19 0.621 1.20%
35 XLE 79.06 49.8M 11 Apr '25 7 89.50 C  0 2,358 0.00 0.620 13.21%
36 XLE 79.06 49.8M 11 Apr '25 7 80.00 C 0.21 145 0.27 0.620 1.46%
37 XLE 79.06 49.8M 11 Apr '25 7 86.00 C  0 472 0.00 0.619 8.78%
38 XLE 79.06 49.8M 11 Apr '25 7 91.00 C  0 33 0.00 0.616 15.10%
39 XLE 79.06 49.8M 11 Apr '25 7 85.00 C  0 1,066 0.00 0.616 7.51%
40 XLE 79.06 49.8M 9 May '25 35 97.00 C  0 0 0.00 0.616 22.69%
41 XLE 79.06 49.8M 11 Apr '25 7 90.00 C 0.15 111 0.19 0.615 14.05%
42 XLE 79.06 49.8M 11 Apr '25 7 87.00 C  0 47 0.00 0.614 10.04%
43 XLE 79.06 49.8M 17 Apr '25 13 103.00 C 0.01 0 0.01 0.613 30.30%
44 XLE 79.06 49.8M 9 May '25 35 97.50 C 0.10 0 0.13 0.610 23.48%
45 XLE 79.06 49.8M 17 Apr '25 13 104.00 C  0 3 0.00 0.610 31.55%
46 XLE 79.06 49.8M 25 Apr '25 21 83.50 C  0 11 0.00 0.610 5.62%
47 XLE 79.06 49.8M 9 May '25 35 88.00 C  0 0 0.00 0.608 11.31%
48 XLE 79.06 49.8M 11 Apr '25 7 86.50 C  0 2 0.00 0.605 9.41%
49 XLE 79.06 49.8M 11 Apr '25 7 83.50 C  0 8 0.00 0.601 5.62%
50 XLE 79.06 49.8M 11 Apr '25 7 90.50 C 0.01 31 0.01 0.597 14.48%
51 XLE 79.06 49.8M 11 Apr '25 7 84.50 C  0 8 0.00 0.595 6.88%
52 XLE 79.06 49.8M 11 Apr '25 7 88.50 C 0.21 37 0.27 0.595 12.24%
53 XLE 79.06 49.8M 17 Apr '25 13 105.00 C  0 1 0.00 0.580 32.81%
54 XLE 79.06 49.8M 11 Apr '25 7 88.00 C  0 136 0.00 0.578 11.31%
55 XLE 79.06 49.8M 17 Apr '25 13 79.00 C 1.06 134 1.26 0.575 1.28%
56 XLE 79.06 49.8M 25 Apr '25 21 105.00 C  0 0 0.00 0.574 32.81%
57 XLE 79.06 49.8M 17 Apr '25 13 102.00 C  0 6 0.00 0.573 29.02%
58 XLE 79.06 49.8M 17 Apr '25 13 106.00 C  0 6 0.00 0.572 34.08%
59 XLE 79.06 49.8M 17 Apr '25 13 94.50 C 0.04 3 0.05 0.571 19.59%
60 XLE 79.06 49.8M 9 May '25 35 99.50 C  0 0 0.00 0.561 25.85%
61 XLE 79.06 49.8M 17 Apr '25 13 80.00 C 1.40 361 1.77 0.559 3.01%
62 XLE 79.06 49.8M 25 Apr '25 21 82.00 C 0.14 25 0.18 0.558 3.90%
63 XLE 79.06 49.8M 17 Apr '25 13 100.00 C  0 43 0.00 0.555 26.49%
64 XLE 79.06 49.8M 17 Apr '25 13 101.00 C  0 7 0.00 0.554 27.75%
65 XLE 79.06 49.8M 17 Apr '25 13 88.50 C  0 3 0.00 0.552 11.94%
66 XLE 79.06 49.8M 16 May '25 42 120.00 C  0 0 0.00 0.550 51.78%
67 XLE 79.06 49.8M 17 Apr '25 13 89.50 C  0 13 0.00 0.548 13.21%
68 XLE 79.06 49.8M 9 May '25 35 100.00 C  0 0 0.00 0.545 26.49%
69 XLE 79.06 49.8M 17 Apr '25 13 93.50 C 0.05 9 0.06 0.544 18.34%
70 XLE 79.06 49.8M 17 Apr '25 13 99.00 C 0.01 8 0.01 0.543 25.24%
71 XLE 79.06 49.8M 17 Apr '25 13 91.50 C  0 17 0.00 0.542 15.73%
72 XLE 79.06 49.8M 17 Apr '25 13 97.00 C 0.01 107 0.01 0.535 22.71%
73 XLE 79.06 49.8M 17 Apr '25 13 96.50 C 0.05 1 0.06 0.535 22.14%
74 XLE 79.06 49.8M 25 Apr '25 21 87.00 C  0 0 0.00 0.534 10.04%
75 XLE 79.06 49.8M 9 May '25 35 93.50 C  0 0 0.00 0.532 18.26%
76 XLE 79.06 49.8M 17 Apr '25 13 83.00 C 1.26 2,203 1.59 0.530 6.68%
77 XLE 79.06 49.8M 17 Apr '25 13 98.00 C 0.02 95 0.03 0.530 23.99%
78 XLE 79.06 49.8M 17 Apr '25 13 84.00 C  0 3,036 0.00 0.528 6.25%
79 XLE 79.06 49.8M 25 Apr '25 21 88.50 C  0 774 0.00 0.527 11.94%
80 XLE 79.06 49.8M 9 May '25 35 94.50 C  0 0 0.00 0.525 19.53%
81 XLE 79.06 49.8M 17 Apr '25 13 82.00 C  0 1,448 0.00 0.524 3.72%
82 XLE 79.06 49.8M 17 Apr '25 13 96.00 C 0.06 274 0.08 0.523 21.52%
83 XLE 79.06 49.8M 25 Apr '25 21 86.50 C  0 3 0.00 0.521 9.41%
84 XLE 79.06 49.8M 17 Apr '25 13 95.00 C 0.05 97 0.06 0.519 20.24%
85 XLE 79.06 49.8M 9 May '25 35 93.00 C  0 0 0.00 0.516 17.63%
86 XLE 79.06 49.8M 25 Apr '25 21 99.00 C  0 1 0.00 0.516 25.22%
87 XLE 79.06 49.8M 25 Apr '25 21 87.50 C  0 8 0.00 0.511 10.68%
88 XLE 79.06 49.8M 20 Jun '25 77 135.00 C  0 0 0.00 0.507 70.76%
89 XLE 79.06 49.8M 17 Apr '25 13 81.00 C 0.19 1,800 0.24 0.505 2.70%
90 XLE 79.06 49.8M 2 May '25 28 105.00 C  0 5 0.00 0.505 32.81%
91 XLE 79.06 49.8M 17 Apr '25 13 89.00 C  0 59 0.00 0.501 12.57%
92 XLE 79.06 49.8M 17 Apr '25 13 90.50 C  0 16 0.00 0.499 14.47%
93 XLE 79.06 49.8M 17 Apr '25 13 87.00 C 0.26 783 0.33 0.496 10.41%
94 XLE 79.06 49.8M 17 Apr '25 13 94.00 C 0.08 139 0.10 0.494 19.02%
95 XLE 79.06 49.8M 2 May '25 28 85.00 C  0 1 0.00 0.494 7.51%
96 XLE 79.06 49.8M 17 Apr '25 13 92.50 C 0.09 25 0.11 0.493 17.13%
97 XLE 79.06 49.8M 17 Apr '25 13 93.00 C 0.11 156 0.14 0.493 17.80%
98 XLE 79.06 49.8M 17 Apr '25 13 85.00 C  0 2,259 0.00 0.493 7.51%
99 XLE 79.06 49.8M 25 Apr '25 21 85.00 C  0 235 0.00 0.492 7.51%
100 XLE 79.06 49.8M 23 May '25 49 96.00 C  0 0 0.00 0.490 21.43%
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.