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 October 30, 2020. 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 XLF 23.86 64.5M 6 Nov '20 7 23.00 C 1.18 196 1.34 0.552 1.41%
2 XLF 23.86 64.5M 6 Nov '20 7 23.50 C 0.83 424 1.97 0.516 2.04%
3 XLF 23.86 64.5M 6 Nov '20 7 24.00 C 0.54 842 2.26 0.482 2.92%
4 XLF 23.86 64.5M 13 Nov '20 14 23.00 C 1.33 30 1.97 0.477 2.09%
5 XLF 23.86 64.5M 6 Nov '20 7 24.50 C 0.33 446 1.38 0.467 4.12%
6 XLF 23.86 64.5M 13 Nov '20 14 23.50 C 0.99 0 2.64 0.453 2.75%
7 XLF 23.86 64.5M 20 Nov '20 21 23.00 C 1.45 6,094 2.47 0.447 2.63%
8 XLF 23.86 64.5M 13 Nov '20 14 24.00 C 0.70 77 2.93 0.432 3.63%
9 XLF 23.86 64.5M 20 Nov '20 21 23.50 C 1.12 79 3.19 0.426 3.34%
10 XLF 23.86 64.5M 13 Nov '20 14 24.50 C 0.48 40 2.01 0.421 4.79%
11 XLF 23.86 64.5M 27 Nov '20 28 23.00 C 1.50 0 2.68 0.416 2.86%
12 XLF 23.86 64.5M 18 Dec '20 49 23.00 C 1.79 383 3.90 0.398 4.21%
13 XLF 23.86 64.5M 27 Nov '20 28 23.50 C 1.19 245 3.48 0.398 3.66%
14 XLF 23.86 64.5M 20 Nov '20 21 24.00 C 0.81 5,808 3.39 0.392 4.12%
15 XLF 23.86 64.5M 20 Nov '20 21 24.50 C 0.59 5,963 2.47 0.389 5.29%
16 XLF 23.86 64.5M 4 Dec '20 35 23.50 C 1.28 0 3.86 0.387 4.07%
17 XLF 23.86 64.5M 4 Dec '20 35 23.00 C 1.52 7 2.77 0.383 2.95%
18 XLF 23.86 64.5M 27 Nov '20 28 24.00 C 0.88 2 3.69 0.378 4.44%
19 XLF 23.86 64.5M 11 Dec '20 42 23.50 C 1.29 0 3.90 0.372 4.12%
20 XLF 23.86 64.5M 4 Dec '20 35 24.00 C 0.99 50 4.15 0.372 4.94%
21 XLF 23.86 64.5M 18 Dec '20 49 24.00 C 1.18 74 4.95 0.370 5.82%
22 XLF 23.86 64.5M 31 Dec '20 62 23.00 C 1.79 0 3.90 0.369 4.21%
23 XLF 23.86 64.5M 27 Nov '20 28 24.50 C 0.65 0 2.72 0.366 5.56%
24 XLF 23.86 64.5M 4 Dec '20 35 24.50 C 0.73 3 3.06 0.362 5.92%
25 XLF 23.86 64.5M 11 Dec '20 42 24.50 C 0.79 0 3.31 0.352 6.20%
26 XLF 23.86 64.5M 31 Dec '20 62 24.00 C 1.23 3 5.16 0.344 6.05%
27 XLF 23.86 64.5M 15 Jan '21 77 23.00 C 1.92 19 4.44 0.340 4.83%
28 XLF 23.86 64.5M 15 Jan '21 77 24.00 C 1.34 13,132 5.62 0.334 6.57%
29 XLF 23.86 64.5M 19 Mar '21 140 23.00 C 2.23 6 5.74 0.325 6.33%
30 XLF 23.86 64.5M 31 Mar '21 152 23.00 C 2.23 1 5.74 0.313 6.33%
31 XLF 23.86 64.5M 19 Mar '21 140 24.00 C 1.64 49 6.87 0.308 8.01%
32 XLF 23.86 64.5M 31 Mar '21 152 24.00 C 1.70 0 7.12 0.300 8.30%
33 XLF 23.86 64.5M 18 Jun '21 231 23.00 C 2.55 4 7.08 0.296 7.93%
34 XLF 23.86 64.5M 18 Jun '21 231 24.00 C 2.03 122 8.51 0.288 9.94%
35 XLF 23.86 64.5M 30 Jun '21 243 23.00 C 2.54 43 7.04 0.280 7.88%
36 XLF 23.86 64.5M 30 Jun '21 243 24.00 C 1.92 0 8.05 0.274 9.39%
37 XLF 23.86 64.5M 17 Dec '21 413 23.00 C 2.94 0 8.72 0.270 9.94%
38 XLF 23.86 64.5M 30 Sep '21 335 23.00 C 2.64 0 7.46 0.267 8.39%
39 XLF 23.86 64.5M 19 Nov '21 385 24.00 C 2.27 10 9.51 0.258 11.16%
40 XLF 23.86 64.5M 30 Sep '21 335 24.00 C 2.09 0 8.76 0.257 10.24%
41 XLF 23.86 64.5M 19 Nov '21 385 23.00 C 2.76 0 7.96 0.254 9.00%
42 XLF 23.86 64.5M 20 Jan '23 812 24.00 C 3.10 16 12.99 0.253 15.61%
43 XLF 23.86 64.5M 21 Jan '22 448 23.00 C 2.90 54 8.55 0.245 9.73%
44 XLF 23.86 64.5M 21 Jan '22 448 24.00 C 2.35 114 9.85 0.240 11.58%
45 XLF 23.86 64.5M 17 Dec '21 413 24.00 C 1.96 0 8.21 0.224 9.59%
46 XLF 23.86 64.5M 20 Jan '23 812 23.00 C 3.10 0 9.39 0.220 10.79%
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.