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 March 28, 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 XLE 94.38 17.2M 17 Jan '25 295 40.00 C 52.50 0 -1.99 5.128 -4.49%
2 XLE 94.38 17.2M 17 Jan '25 295 45.00 C 47.55 0 -1.94 5.081 -3.91%
3 XLE 94.38 17.2M 17 Jan '25 295 50.00 C 42.55 0 -1.94 5.038 -3.53%
4 XLE 94.38 17.2M 17 Jan '25 295 60.00 C 33.00 0 -1.46 4.964 -2.25%
5 XLE 94.38 17.2M 31 Dec '24 278 60.00 C 33.05 0 -1.41 4.760 -2.17%
6 XLE 94.38 17.2M 20 Dec '24 267 60.00 C 33.05 0 -1.41 4.625 -2.17%
7 XLE 94.38 17.2M 20 Sep '24 176 45.00 C 47.55 0 -1.94 3.613 -3.91%
8 XLE 94.38 17.2M 20 Sep '24 176 72.00 C 21.50 0 -0.93 3.249 -1.21%
9 XLE 94.38 17.2M 19 Jul '24 113 76.00 C 17.05 0 -1.41 2.159 -1.72%
10 XLE 94.38 17.2M 19 Jul '24 113 77.00 C 16.10 0 -1.36 2.142 -1.64%
11 XLE 94.38 17.2M 19 Jul '24 113 78.00 C 15.15 0 -1.30 2.124 -1.55%
12 XLE 94.38 17.2M 19 Jul '24 113 82.00 C 12.10 0 -0.30 2.056 -0.34%
13 XLE 94.38 17.2M 21 Jun '24 85 64.00 C 28.70 0 -1.78 1.948 -2.56%
14 XLE 94.38 17.2M 21 Jun '24 85 65.00 C 27.85 0 -1.62 1.925 -2.30%
15 XLE 94.38 17.2M 21 Jun '24 85 66.00 C 26.75 0 -1.73 1.903 -2.41%
16 XLE 94.38 17.2M 28 Jun '24 92 75.00 C 18.05 0 -1.41 1.822 -1.74%
17 XLE 94.38 17.2M 21 Jun '24 85 70.00 C 23.00 0 -1.46 1.815 -1.93%
18 XLE 94.38 17.2M 28 Jun '24 92 78.00 C 15.10 0 -1.36 1.761 -1.61%
19 XLE 94.38 17.2M 28 Jun '24 92 80.00 C 13.15 0 -1.30 1.721 -1.51%
20 XLE 94.38 17.2M 28 Jun '24 92 81.00 C 12.00 0 -1.46 1.701 -1.68%
21 XLE 94.38 17.2M 21 Jun '24 85 79.00 C 14.20 0 -1.25 1.621 -1.47%
22 XLE 94.38 17.2M 21 Jun '24 85 80.00 C 13.25 0 -1.20 1.600 -1.39%
23 XLE 94.38 17.2M 21 Jun '24 85 81.00 C 12.60 0 -0.83 1.578 -0.95%
24 XLE 94.38 17.2M 5 Apr '24 8 60.00 C 32.05 0 -2.47 1.480 -3.74%
25 XLE 94.38 17.2M 17 May '24 50 75.00 C 18.00 0 -1.46 1.174 -1.81%
26 XLE 94.38 17.2M 21 Jun '24 85 35.00 C 57.50 0 -1.99 1.170 -5.10%
27 XLE 94.38 17.2M 17 May '24 50 76.00 C 17.00 0 -1.46 1.147 -1.78%
28 XLE 94.38 17.2M 17 May '24 50 77.00 C 16.00 0 -1.46 1.119 -1.76%
29 XLE 94.38 17.2M 19 Apr '24 22 50.00 C 42.00 0 -2.52 1.106 -4.54%
30 XLE 94.38 17.2M 17 May '24 50 79.00 C 14.00 0 -1.46 1.065 -1.72%
31 XLE 94.38 17.2M 21 Jun '24 85 40.00 C 52.55 0 -1.94 1.040 -4.37%
32 XLE 94.38 17.2M 19 Apr '24 22 70.00 C 22.10 0 -2.42 1.036 -3.15%
33 XLE 94.38 17.2M 17 May '24 50 81.00 C 11.80 0 -1.67 1.010 -1.91%
34 XLE 94.38 17.2M 26 Apr '24 29 75.00 C 17.30 0 -2.20 0.930 -2.70%
35 XLE 94.38 17.2M 17 May '24 50 84.00 C 9.00 0 -1.46 0.927 -1.62%
36 XLE 94.38 17.2M 19 Apr '24 22 75.00 C 17.05 0 -2.47 0.873 -3.01%
37 XLE 94.38 17.2M 19 Apr '24 22 76.00 C 16.05 0 -2.47 0.840 -2.97%
38 XLE 94.38 17.2M 3 May '24 36 82.00 C 10.50 0 -1.99 0.793 -2.24%
39 XLE 94.38 17.2M 21 Jun '24 85 50.00 C 42.55 0 -1.94 0.789 -3.53%
40 XLE 94.38 17.2M 19 Apr '24 22 78.00 C 14.25 0 -2.26 0.775 -2.66%
41 XLE 94.38 17.2M 21 Jun '24 85 55.00 C 37.55 1 -1.94 0.773 -3.22%
42 XLE 94.38 17.2M 19 Apr '24 22 65.00 C 27.05 0 -2.47 0.768 -3.46%
43 XLE 94.38 17.2M 19 Jul '24 113 45.00 C 47.55 0 -1.94 0.758 -3.91%
44 XLE 94.38 17.2M 5 Apr '24 8 78.00 C 14.05 0 -2.47 0.736 -2.90%
45 XLE 94.38 17.2M 3 May '24 36 84.00 C 8.80 0 -1.67 0.732 -1.85%
46 XLE 94.38 17.2M 19 Apr '24 22 80.00 C 12.00 1 -2.52 0.710 -2.89%
47 XLE 94.38 17.2M 19 Apr '24 22 81.00 C 11.25 0 -2.26 0.677 -2.56%
48 XLE 94.38 17.2M 5 Apr '24 8 80.00 C 12.00 35 -2.52 0.657 -2.89%
49 XLE 94.38 17.2M 19 Jul '24 113 50.00 C 42.55 0 -1.94 0.655 -3.53%
50 XLE 94.38 17.2M 26 Apr '24 29 84.00 C 8.75 0 -1.73 0.649 -1.90%
51 XLE 94.38 17.2M 19 Apr '24 22 82.00 C 10.20 3 -2.31 0.644 -2.59%
52 XLE 94.38 17.2M 26 Apr '24 29 86.00 C 6.80 0 -1.67 0.585 -1.80%
53 XLE 94.38 17.2M 21 Jun '24 85 60.00 C 32.55 26 -1.94 0.578 -2.96%
54 XLE 94.38 17.2M 21 Jun '24 85 61.00 C 31.60 0 -1.89 0.572 -2.84%
55 XLE 94.38 17.2M 26 Apr '24 29 86.50 C 6.30 0 -1.67 0.569 -1.79%
56 XLE 94.38 17.2M 3 May '24 36 89.50 C 3.75 0 -1.20 0.565 -1.25%
57 XLE 94.38 17.2M 19 Jul '24 113 55.00 C 37.55 0 -1.94 0.562 -3.22%
58 XLE 94.38 17.2M 28 Jun '24 92 60.00 C 32.55 0 -1.94 0.555 -2.96%
59 XLE 94.38 17.2M 21 Jun '24 85 62.00 C 30.55 0 -1.94 0.548 -2.87%
60 XLE 94.38 17.2M 16 Aug '24 141 50.00 C 42.55 0 -1.94 0.543 -3.53%
61 XLE 94.38 17.2M 21 Jun '24 85 63.00 C 29.65 0 -1.83 0.542 -2.67%
62 XLE 94.38 17.2M 5 Apr '24 8 83.00 C 9.20 0 -2.31 0.539 -2.56%
63 XLE 94.38 17.2M 19 Apr '24 22 79.00 C 13.30 2 -2.20 0.522 -2.57%
64 XLE 94.38 17.2M 26 Apr '24 29 88.00 C 5.35 0 -1.09 0.522 -1.16%
65 XLE 94.38 17.2M 17 May '24 50 70.00 C 22.70 0 -1.78 0.520 -2.34%
66 XLE 94.38 17.2M 5 Apr '24 8 83.50 C 9.00 0 -1.99 0.520 -2.20%
67 XLE 94.38 17.2M 21 Jun '24 85 69.00 C 24.05 0 -1.41 0.513 -1.89%
68 XLE 94.38 17.2M 5 Apr '24 8 84.00 C 8.40 0 -2.10 0.503 -2.30%
69 XLE 94.38 17.2M 12 Apr '24 15 85.00 C 7.55 3 -1.94 0.488 -2.11%
70 XLE 94.38 17.2M 21 Jun '24 85 72.00 C 21.50 0 -0.93 0.487 -1.21%
71 XLE 94.38 17.2M 21 Jun '24 85 68.00 C 25.00 0 -1.46 0.487 -1.99%
72 XLE 94.38 17.2M 21 Jun '24 85 67.00 C 25.80 0 -1.67 0.486 -2.30%
73 XLE 94.38 17.2M 19 Jul '24 113 60.00 C 32.60 0 -1.89 0.483 -2.88%
74 XLE 94.38 17.2M 5 Apr '24 8 84.50 C 7.90 5 -2.10 0.480 -2.29%
75 XLE 94.38 17.2M 21 Jun '24 85 71.00 C 22.10 0 -1.36 0.479 -1.77%
76 XLE 94.38 17.2M 28 Jun '24 92 65.00 C 27.55 0 -1.94 0.468 -2.74%
77 XLE 94.38 17.2M 5 Apr '24 8 82.00 C 10.00 0 -2.52 0.460 -2.82%
78 XLE 94.38 17.2M 5 Apr '24 8 85.00 C 7.40 0 -2.10 0.460 -2.28%
79 XLE 94.38 17.2M 28 Jun '24 92 70.00 C 23.00 0 -1.46 0.460 -1.93%
80 XLE 94.38 17.2M 16 Aug '24 141 55.00 C 37.55 0 -1.94 0.458 -3.22%
81 XLE 94.38 17.2M 21 Jun '24 85 73.00 C 20.25 0 -1.20 0.453 -1.52%
82 XLE 94.38 17.2M 12 Apr '24 15 86.00 C 6.55 0 -1.94 0.452 -2.08%
83 XLE 94.38 17.2M 28 Jun '24 92 67.00 C 25.65 0 -1.83 0.446 -2.52%
84 XLE 94.38 17.2M 28 Jun '24 92 71.00 C 22.00 0 -1.46 0.446 -1.91%
85 XLE 94.38 17.2M 28 Jun '24 92 72.00 C 21.15 0 -1.30 0.442 -1.68%
86 XLE 94.38 17.2M 28 Jun '24 92 68.00 C 24.75 0 -1.73 0.440 -2.34%
87 XLE 94.38 17.2M 19 Apr '24 22 77.00 C 15.05 0 -2.47 0.440 -2.94%
88 XLE 94.38 17.2M 21 Jun '24 85 74.00 C 19.30 0 -1.14 0.438 -1.44%
89 XLE 94.38 17.2M 28 Jun '24 92 69.00 C 23.90 0 -1.57 0.437 -2.10%
90 XLE 94.38 17.2M 28 Jun '24 92 73.00 C 20.20 0 -1.25 0.428 -1.59%
91 XLE 94.38 17.2M 5 Apr '24 8 86.50 C 6.20 4 -1.78 0.426 -1.91%
92 XLE 94.38 17.2M 5 Apr '24 8 86.00 C 6.45 3 -2.04 0.420 -2.19%
93 XLE 94.38 17.2M 12 Apr '24 15 87.00 C 5.55 1 -1.94 0.417 -2.06%
94 XLE 94.38 17.2M 17 May '24 50 78.00 C 14.70 5 -1.78 0.410 -2.11%
95 XLE 94.38 17.2M 21 Jun '24 85 76.00 C 17.35 0 -1.09 0.404 -1.34%
96 XLE 94.38 17.2M 19 Jul '24 113 70.00 C 23.00 0 -1.46 0.400 -1.93%
97 XLE 94.38 17.2M 12 Apr '24 15 87.50 C 5.05 0 -1.94 0.399 -2.05%
98 XLE 94.38 17.2M 28 Jun '24 92 74.00 C 19.00 0 -1.46 0.398 -1.83%
99 XLE 94.38 17.2M 5 Apr '24 8 87.00 C 5.45 0 -2.04 0.380 -2.17%
100 XLE 94.38 17.2M 16 Aug '24 141 60.00 C 32.55 0 -1.94 0.380 -2.96%
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.