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 3, 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 XLI 125.05 7.6M 21 Jun '24 79 105.00 C 19.35 0 -0.56 1.514 -0.66%
2 XLI 125.05 7.6M 5 Apr '24 2 106.00 C 16.75 0 -1.84 1.307 -2.12%
3 XLI 125.05 7.6M 21 Jun '24 79 50.00 C 73.20 0 -1.48 1.055 -3.57%
4 XLI 125.05 7.6M 5 Apr '24 2 119.00 C 3.60 0 -1.96 0.945 -2.02%
5 XLI 125.05 7.6M 21 Jun '24 79 55.00 C 68.15 0 -1.52 0.910 -3.34%
6 XLI 125.05 7.6M 5 Apr '24 2 115.00 C 8.10 0 -1.56 0.886 -1.67%
7 XLI 125.05 7.6M 21 Jun '24 79 70.00 C 53.65 0 -1.12 0.771 -1.96%
8 XLI 125.05 7.6M 19 Apr '24 16 104.00 C 18.90 0 -1.72 0.753 -2.03%
9 XLI 125.05 7.6M 21 Jun '24 79 74.00 C 49.85 0 -0.96 0.735 -1.60%
10 XLI 125.05 7.6M 21 Jun '24 79 73.00 C 50.45 0 -1.28 0.705 -2.14%
11 XLI 125.05 7.6M 19 Apr '24 16 105.00 C 17.85 0 -1.76 0.695 -2.05%
12 XLI 125.05 7.6M 21 Jun '24 79 76.00 C 47.60 0 -1.16 0.684 -1.87%
13 XLI 125.05 7.6M 12 Apr '24 9 105.00 C 17.75 0 -1.84 0.683 -2.14%
14 XLI 125.05 7.6M 21 Jun '24 79 77.00 C 46.70 0 -1.08 0.673 -1.72%
15 XLI 125.05 7.6M 19 Apr '24 16 107.00 C 15.90 0 -1.72 0.643 -1.97%
16 XLI 125.05 7.6M 21 Jun '24 79 75.00 C 48.30 0 -1.40 0.633 -2.28%
17 XLI 125.05 7.6M 21 Jun '24 79 80.00 C 43.60 0 -1.16 0.618 -1.78%
18 XLI 125.05 7.6M 19 Apr '24 16 108.00 C 14.95 0 -1.68 0.617 -1.91%
19 XLI 125.05 7.6M 19 Apr '24 16 101.00 C 22.05 0 -1.60 0.614 -1.94%
20 XLI 125.05 7.6M 21 Jun '24 79 83.00 C 40.80 0 -1.00 0.608 -1.48%
21 XLI 125.05 7.6M 20 Sep '24 170 65.00 C 58.80 1 -1.00 0.594 -1.89%
22 XLI 125.05 7.6M 21 Jun '24 79 81.00 C 42.45 0 -1.28 0.590 -1.94%
23 XLI 125.05 7.6M 21 Jun '24 79 85.00 C 39.00 0 -0.84 0.589 -1.22%
24 XLI 125.05 7.6M 21 Jun '24 79 82.00 C 41.55 0 -1.20 0.584 -1.80%
25 XLI 125.05 7.6M 19 Apr '24 16 110.00 C 13.10 0 -1.56 0.564 -1.74%
26 XLI 125.05 7.6M 20 Sep '24 170 60.00 C 63.70 0 -1.08 0.559 -2.20%
27 XLI 125.05 7.6M 21 Jun '24 79 86.00 C 37.75 0 -1.04 0.556 -1.49%
28 XLI 125.05 7.6M 19 Apr '24 16 106.00 C 17.15 0 -1.52 0.555 -1.76%
29 XLI 125.05 7.6M 19 Apr '24 16 103.00 C 19.85 0 -1.76 0.551 -2.09%
30 XLI 125.05 7.6M 21 Jun '24 79 84.00 C 39.45 0 -1.28 0.542 -1.87%
31 XLI 125.05 7.6M 12 Apr '24 9 117.00 C 6.05 0 -1.60 0.533 -1.68%
32 XLI 125.05 7.6M 21 Jun '24 79 88.00 C 35.75 0 -1.04 0.531 -1.46%
33 XLI 125.05 7.6M 21 Jun '24 79 89.00 C 34.85 0 -0.96 0.524 -1.33%
34 XLI 125.05 7.6M 21 Jun '24 79 90.00 C 33.85 0 -0.96 0.514 -1.32%
35 XLI 125.05 7.6M 19 Apr '24 16 112.00 C 11.10 0 -1.56 0.511 -1.71%
36 XLI 125.05 7.6M 21 Jun '24 79 87.00 C 36.60 0 -1.16 0.510 -1.64%
37 XLI 125.05 7.6M 5 Apr '24 2 113.00 C 10.00 1 -1.64 0.503 -1.78%
38 XLI 125.05 7.6M 5 Apr '24 2 120.50 C 2.40 10 -1.72 0.492 -1.75%
39 XLI 125.05 7.6M 5 Apr '24 2 117.00 C 5.75 0 -1.84 0.478 -1.93%
40 XLI 125.05 7.6M 21 Jun '24 79 95.00 C 28.90 0 -0.92 0.477 -1.20%
41 XLI 125.05 7.6M 21 Jun '24 79 91.00 C 32.70 0 -1.08 0.475 -1.46%
42 XLI 125.05 7.6M 21 Jun '24 79 93.00 C 30.70 0 -1.08 0.459 -1.43%
43 XLI 125.05 7.6M 12 Apr '24 9 118.50 C 4.85 0 -1.36 0.457 -1.41%
44 XLI 125.05 7.6M 19 Apr '24 16 114.00 C 9.25 0 -1.44 0.450 -1.55%
45 XLI 125.05 7.6M 19 Apr '24 16 111.00 C 12.05 0 -1.60 0.449 -1.77%
46 XLI 125.05 7.6M 21 Jun '24 79 101.00 C 24.20 0 0.12 0.437 0.15%
47 XLI 125.05 7.6M 17 May '24 44 104.00 C 19.75 0 -1.04 0.429 -1.23%
48 XLI 125.05 7.6M 21 Jun '24 79 94.00 C 29.55 0 -1.20 0.429 -1.57%
49 XLI 125.05 7.6M 21 Jun '24 79 98.00 C 26.00 0 -0.84 0.422 -1.06%
50 XLI 125.05 7.6M 12 Apr '24 9 120.50 C 2.80 0 -1.40 0.419 -1.43%
51 XLI 125.05 7.6M 21 Jun '24 79 96.00 C 27.75 0 -1.04 0.419 -1.34%
52 XLI 125.05 7.6M 21 Jun '24 79 97.00 C 26.85 0 -0.96 0.418 -1.22%
53 XLI 125.05 7.6M 19 Apr '24 16 113.00 C 10.10 0 -1.56 0.415 -1.70%
54 XLI 125.05 7.6M 19 Apr '24 16 117.00 C 6.40 0 -1.32 0.414 -1.39%
55 XLI 125.05 7.6M 20 Sep '24 170 80.00 C 44.20 0 -0.68 0.413 -1.05%
56 XLI 125.05 7.6M 17 May '24 44 103.00 C 20.45 0 -1.28 0.411 -1.53%
57 XLI 125.05 7.6M 17 May '24 44 111.00 C 12.60 0 -1.16 0.410 -1.29%
58 XLI 125.05 7.6M 21 Jun '24 79 102.00 C 22.45 0 -0.48 0.398 -0.58%
59 XLI 125.05 7.6M 5 Apr '24 2 121.00 C 2.85 0 -0.96 0.398 -0.98%
60 XLI 125.05 7.6M 21 Jun '24 79 99.00 C 24.85 0 -0.96 0.392 -1.20%
61 XLI 125.05 7.6M 21 Jun '24 79 100.00 C 24.35 2 -0.56 0.391 -0.70%
62 XLI 125.05 7.6M 21 Jun '24 79 106.00 C 18.15 0 -0.72 0.388 -0.84%
63 XLI 125.05 7.6M 17 May '24 44 105.00 C 18.60 0 -1.16 0.387 -1.36%
64 XLI 125.05 7.6M 17 May '24 44 112.00 C 11.95 0 -0.88 0.382 -0.97%
65 XLI 125.05 7.6M 20 Sep '24 170 86.00 C 38.45 0 -0.48 0.378 -0.69%
66 XLI 125.05 7.6M 20 Sep '24 170 87.00 C 37.60 0 -0.36 0.376 -0.51%
67 XLI 125.05 7.6M 21 Jun '24 79 108.00 C 16.75 0 -0.24 0.370 -0.28%
68 XLI 125.05 7.6M 20 Sep '24 170 85.00 C 39.30 0 -0.60 0.369 -0.87%
69 XLI 125.05 7.6M 20 Sep '24 170 90.00 C 34.65 0 -0.32 0.357 -0.44%
70 XLI 125.05 7.6M 5 Apr '24 2 120.00 C 2.95 7 -1.68 0.354 -1.72%
71 XLI 125.05 7.6M 26 Apr '24 23 112.00 C 11.25 0 -1.44 0.352 -1.58%
72 XLI 125.05 7.6M 21 Jun '24 79 92.00 C 31.55 0 -1.20 0.350 -1.60%
73 XLI 125.05 7.6M 20 Sep '24 170 92.00 C 32.85 0 -0.16 0.349 -0.22%
74 XLI 125.05 7.6M 21 Jun '24 79 104.00 C 20.10 0 -0.76 0.349 -0.91%
75 XLI 125.05 7.6M 21 Jun '24 79 103.00 C 21.15 0 -0.72 0.347 -0.87%
76 XLI 125.05 7.6M 17 May '24 44 110.00 C 13.55 0 -1.20 0.344 -1.35%
77 XLI 125.05 7.6M 20 Sep '24 170 93.00 C 31.85 0 -0.16 0.337 -0.21%
78 XLI 125.05 7.6M 20 Sep '24 170 89.00 C 35.45 0 -0.48 0.336 -0.67%
79 XLI 125.05 7.6M 20 Sep '24 170 88.00 C 36.35 0 -0.56 0.334 -0.79%
80 XLI 125.05 7.6M 20 Sep '24 170 95.00 C 29.90 0 -0.12 0.333 -0.16%
81 XLI 125.05 7.6M 26 Apr '24 23 118.00 C 5.15 0 -1.52 0.330 -1.58%
82 XLI 125.05 7.6M 21 Jun '24 79 111.00 C 13.50 0 -0.44 0.327 -0.49%
83 XLI 125.05 7.6M 19 Apr '24 16 115.00 C 7.95 0 -1.68 0.325 -1.79%
84 XLI 125.05 7.6M 20 Sep '24 170 94.00 C 30.70 0 -0.28 0.325 -0.37%
85 XLI 125.05 7.6M 20 Sep '24 170 96.00 C 28.90 0 -0.12 0.322 -0.16%
86 XLI 125.05 7.6M 21 Jun '24 79 112.00 C 12.95 0 -0.08 0.321 -0.09%
87 XLI 125.05 7.6M 17 May '24 44 114.00 C 10.30 0 -0.60 0.320 -0.65%
88 XLI 125.05 7.6M 12 Apr '24 9 117.50 C 5.45 0 -1.68 0.315 -1.76%
89 XLI 125.05 7.6M 20 Sep '24 170 101.00 C 24.70 0 0.52 0.313 0.65%
90 XLI 125.05 7.6M 12 Apr '24 9 121.00 C 2.65 0 -1.12 0.311 -1.14%
91 XLI 125.05 7.6M 21 Jun '24 79 107.00 C 17.20 0 -0.68 0.311 -0.79%
92 XLI 125.05 7.6M 20 Sep '24 170 98.00 C 27.10 0 0.04 0.311 0.05%
93 XLI 125.05 7.6M 20 Sep '24 170 91.00 C 33.30 0 -0.60 0.308 -0.82%
94 XLI 125.05 7.6M 17 May '24 44 113.00 C 11.00 0 -0.84 0.306 -0.92%
95 XLI 125.05 7.6M 5 Apr '24 2 118.00 C 4.60 0 -1.96 0.306 -2.03%
96 XLI 125.05 7.6M 3 May '24 30 119.00 C 4.65 0 -1.12 0.299 -1.16%
97 XLI 125.05 7.6M 26 Apr '24 23 124.00 C 2.40 0 1.08 0.298 1.10%
98 XLI 125.05 7.6M 20 Sep '24 170 99.00 C 26.00 0 -0.04 0.298 -0.05%
99 XLI 125.05 7.6M 21 Jun '24 79 110.00 C 14.65 0 -0.32 0.294 -0.36%
100 XLI 125.05 7.6M 20 Sep '24 170 97.00 C 27.80 0 -0.20 0.291 -0.26%
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.