Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 January 5, 2021. 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 39.66 47.4M 8 Jan '21 3 40.50 C 0.42 6,212 1.06 0.560 3.21%
2 XLE 39.66 47.4M 8 Jan '21 3 40.00 C 0.59 6,525 1.49 0.540 2.38%
3 XLE 39.66 47.4M 8 Jan '21 3 39.50 C 0.80 942 1.61 0.536 1.65%
4 XLE 39.66 47.4M 8 Jan '21 3 39.00 C 1.07 1,046 1.03 0.530 1.06%
5 XLE 39.66 47.4M 15 Jan '21 10 40.50 C 0.79 1,224 1.99 0.447 4.19%
6 XLE 39.66 47.4M 15 Jan '21 10 40.00 C 0.97 18,324 2.45 0.446 3.39%
7 XLE 39.66 47.4M 15 Jan '21 10 39.50 C 1.18 912 2.57 0.439 2.65%
8 XLE 39.66 47.4M 15 Jan '21 10 39.00 C 1.43 2,373 1.94 0.433 2.01%
9 XLE 39.66 47.4M 12 Feb '21 38 39.00 C 2.27 0 4.06 0.418 4.31%
10 XLE 39.66 47.4M 29 Jan '21 24 40.50 C 1.25 1,145 3.15 0.414 5.44%
11 XLE 39.66 47.4M 22 Jan '21 17 40.50 C 0.99 460 2.50 0.412 4.73%
12 XLE 39.66 47.4M 29 Jan '21 24 39.50 C 1.70 342 3.88 0.410 4.06%
13 XLE 39.66 47.4M 5 Feb '21 31 40.50 C 1.43 30 3.61 0.408 5.94%
14 XLE 39.66 47.4M 22 Jan '21 17 39.50 C 1.42 218 3.18 0.408 3.29%
15 XLE 39.66 47.4M 29 Jan '21 24 39.00 C 1.94 247 3.23 0.408 3.39%
16 XLE 39.66 47.4M 5 Feb '21 31 40.00 C 1.67 114 4.21 0.407 5.29%
17 XLE 39.66 47.4M 12 Feb '21 38 40.00 C 1.81 23 4.56 0.407 5.68%
18 XLE 39.66 47.4M 22 Jan '21 17 40.00 C 1.21 339 3.05 0.406 4.03%
19 XLE 39.66 47.4M 29 Jan '21 24 40.00 C 1.45 38,613 3.66 0.406 4.68%
20 XLE 39.66 47.4M 5 Feb '21 31 39.00 C 2.15 4 3.76 0.406 3.97%
21 XLE 39.66 47.4M 12 Feb '21 38 39.50 C 2.08 17 4.84 0.404 5.11%
22 XLE 39.66 47.4M 22 Jan '21 17 39.00 C 1.68 371 2.57 0.403 2.69%
23 XLE 39.66 47.4M 19 Mar '21 73 40.00 C 2.65 4,820 6.68 0.402 8.08%
24 XLE 39.66 47.4M 12 Feb '21 38 40.50 C 1.60 11 4.03 0.402 6.41%
25 XLE 39.66 47.4M 19 Mar '21 73 39.00 C 3.10 79 6.15 0.402 6.67%
26 XLE 39.66 47.4M 31 Mar '21 85 40.00 C 2.57 696 6.48 0.400 7.85%
27 XLE 39.66 47.4M 5 Feb '21 31 39.50 C 1.90 10 4.39 0.400 4.61%
28 XLE 39.66 47.4M 19 Feb '21 45 39.00 C 2.49 560 4.61 0.398 4.92%
29 XLE 39.66 47.4M 19 Feb '21 45 40.00 C 2.00 7,379 5.04 0.396 6.21%
30 XLE 39.66 47.4M 31 Mar '21 85 39.00 C 3.15 19 6.28 0.394 6.82%
31 XLE 39.66 47.4M 18 Jun '21 164 39.00 C 4.00 32 8.42 0.384 9.37%
32 XLE 39.66 47.4M 18 Jun '21 164 40.00 C 3.70 609 9.33 0.368 11.23%
33 XLE 39.66 47.4M 30 Jun '21 176 39.00 C 4.20 13 8.93 0.367 9.98%
34 XLE 39.66 47.4M 30 Jun '21 176 40.00 C 3.60 316 9.08 0.365 10.93%
35 XLE 39.66 47.4M 30 Sep '21 268 39.00 C 4.80 250 10.44 0.347 11.88%
36 XLE 39.66 47.4M 30 Sep '21 268 40.00 C 4.40 42 11.09 0.345 13.44%
37 XLE 39.66 47.4M 31 Dec '21 360 40.00 C 4.90 414 12.36 0.331 15.07%
38 XLE 39.66 47.4M 21 Jan '22 381 39.00 C 5.45 14 12.08 0.330 14.00%
39 XLE 39.66 47.4M 21 Jan '22 381 40.00 C 5.00 470 12.61 0.325 15.41%
40 XLE 39.66 47.4M 20 Jan '23 745 39.00 C 6.50 25 14.73 0.306 17.61%
41 XLE 39.66 47.4M 20 Jan '23 745 40.00 C 6.35 43 16.01 0.300 20.08%
Go to the old report

Data Provided by HistoricalOptionData.com
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.