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 July 15, 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 XLF 36.62 53.5M 16 Jul '21 1 37.50 C 0.01 3,306 0.03 0.210 2.43%
2 XLF 36.62 53.5M 16 Jul '21 1 36.00 C 0.51 2,817 -0.30 0.210 -0.30%
3 XLF 36.62 53.5M 16 Jul '21 1 36.50 C 0.13 9,300 0.03 0.210 0.03%
4 XLF 36.62 53.5M 16 Jul '21 1 37.00 C 0.04 11,124 0.11 0.210 1.15%
5 XLF 36.62 53.5M 15 Oct '21 92 36.00 C 1.59 6 2.65 0.202 2.77%
6 XLF 36.62 53.5M 20 Jan '23 554 36.00 C 3.60 10 8.14 0.202 9.02%
7 XLF 36.62 53.5M 6 Aug '21 22 36.00 C 0.95 161 0.90 0.199 0.93%
8 XLF 36.62 53.5M 17 Sep '21 64 36.00 C 1.37 932 2.05 0.195 2.13%
9 XLF 36.62 53.5M 30 Jun '22 350 36.00 C 2.96 0 6.39 0.195 6.95%
10 XLF 36.62 53.5M 18 Mar '22 246 37.00 C 1.94 0 5.30 0.193 6.69%
11 XLF 36.62 53.5M 20 Aug '21 36 36.00 C 1.15 484 1.45 0.192 1.49%
12 XLF 36.62 53.5M 6 Aug '21 22 36.50 C 0.70 74 1.58 0.192 1.61%
13 XLF 36.62 53.5M 30 Jul '21 15 36.50 C 0.53 146 1.12 0.192 1.14%
14 XLF 36.62 53.5M 18 Mar '22 246 36.00 C 2.40 22 4.86 0.192 5.20%
15 XLF 36.62 53.5M 21 Jan '22 190 36.00 C 2.25 42 4.45 0.190 4.74%
16 XLF 36.62 53.5M 17 Dec '21 155 36.00 C 1.98 301 3.71 0.190 3.93%
17 XLF 36.62 53.5M 23 Jul '21 8 36.50 C 0.39 853 0.74 0.189 0.75%
18 XLF 36.62 53.5M 20 Jan '23 554 37.00 C 2.20 19 6.01 0.188 7.50%
19 XLF 36.62 53.5M 17 Jun '22 337 37.00 C 2.36 60 6.44 0.188 8.00%
20 XLF 36.62 53.5M 17 Jun '22 337 36.00 C 2.82 2 6.01 0.188 6.51%
21 XLF 36.62 53.5M 31 Mar '22 259 37.00 C 2.03 0 5.54 0.187 6.97%
22 XLF 36.62 53.5M 31 Dec '21 169 36.00 C 2.09 0 4.01 0.187 4.26%
23 XLF 36.62 53.5M 30 Sep '21 77 36.00 C 1.47 353 2.32 0.187 2.42%
24 XLF 36.62 53.5M 30 Sep '21 77 37.00 C 1.04 64 2.84 0.187 3.99%
25 XLF 36.62 53.5M 17 Sep '21 64 37.00 C 0.87 2,681 2.38 0.185 3.50%
26 XLF 36.62 53.5M 23 Jul '21 8 37.00 C 0.16 4,061 0.44 0.185 1.48%
27 XLF 36.62 53.5M 30 Jul '21 15 37.00 C 0.32 10,833 0.87 0.184 1.93%
28 XLF 36.62 53.5M 30 Jul '21 15 37.50 C 0.18 245 0.49 0.184 2.91%
29 XLF 36.62 53.5M 23 Jul '21 8 36.00 C 0.60 270 -0.05 0.184 -0.06%
30 XLF 36.62 53.5M 20 Aug '21 36 37.00 C 0.62 1,246 1.69 0.184 2.78%
31 XLF 36.62 53.5M 27 Aug '21 43 36.00 C 1.11 0 1.34 0.183 1.38%
32 XLF 36.62 53.5M 31 Mar '22 259 36.00 C 2.37 0 4.78 0.183 5.11%
33 XLF 36.62 53.5M 6 Aug '21 22 37.00 C 0.46 49 1.26 0.181 2.32%
34 XLF 36.62 53.5M 27 Aug '21 43 36.50 C 0.90 12 2.13 0.180 2.18%
35 XLF 36.62 53.5M 23 Jul '21 8 37.50 C 0.09 10,324 0.25 0.179 2.66%
36 XLF 36.62 53.5M 31 Dec '21 169 37.00 C 1.56 34 4.26 0.179 5.53%
37 XLF 36.62 53.5M 21 Jan '22 190 37.00 C 1.63 888 4.45 0.178 5.74%
38 XLF 36.62 53.5M 30 Jun '22 350 37.00 C 2.09 4 5.71 0.176 7.15%
39 XLF 36.62 53.5M 13 Aug '21 29 37.00 C 0.49 24 1.34 0.175 2.41%
40 XLF 36.62 53.5M 27 Aug '21 43 37.00 C 0.65 81 1.77 0.174 2.86%
41 XLF 36.62 53.5M 15 Oct '21 92 37.00 C 1.02 98 2.79 0.174 3.93%
42 XLF 36.62 53.5M 17 Dec '21 155 37.00 C 1.47 225 4.01 0.174 5.26%
43 XLF 36.62 53.5M 13 Aug '21 29 36.50 C 0.69 60 1.56 0.172 1.59%
44 XLF 36.62 53.5M 13 Aug '21 29 37.50 C 0.30 121 0.82 0.172 3.25%
45 XLF 36.62 53.5M 6 Aug '21 22 37.50 C 0.24 66 0.66 0.165 3.08%
46 XLF 36.62 53.5M 27 Aug '21 43 37.50 C 0.45 134 1.23 0.165 3.68%
47 XLF 36.62 53.5M 13 Aug '21 29 36.00 C 1.01 19 1.06 0.163 1.10%
48 XLF 36.62 53.5M 30 Jul '21 15 36.00 C 0.73 129 0.30 0.151 0.31%
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.