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 1, 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 XLV 146.47 7.4M 17 Jan '25 291 65.00 C 80.50 0 -0.66 5.065 -1.47%
2 XLV 146.47 7.4M 21 Jun '24 81 100.00 C 45.45 0 -0.70 1.879 -1.01%
3 XLV 146.47 7.4M 21 Jun '24 81 65.00 C 80.35 0 -0.76 0.944 -1.69%
4 XLV 146.47 7.4M 26 Apr '24 25 100.00 C 45.80 0 -0.46 0.901 -0.67%
5 XLV 146.47 7.4M 21 Jun '24 81 85.00 C 60.90 0 -0.39 0.689 -0.67%
6 XLV 146.47 7.4M 19 Apr '24 18 130.00 C 15.90 0 -0.39 0.623 -0.44%
7 XLV 146.47 7.4M 19 Apr '24 18 122.00 C 24.45 0 -0.01 0.615 -0.02%
8 XLV 146.47 7.4M 21 Jun '24 81 105.00 C 41.50 0 0.02 0.571 0.03%
9 XLV 146.47 7.4M 21 Jun '24 81 87.00 C 58.45 0 -0.70 0.516 -1.16%
10 XLV 146.47 7.4M 21 Jun '24 81 112.00 C 34.20 0 -0.18 0.506 -0.24%
11 XLV 146.47 7.4M 21 Jun '24 81 107.00 C 39.00 0 -0.32 0.504 -0.44%
12 XLV 146.47 7.4M 5 Apr '24 4 144.00 C 2.34 0 -0.09 0.459 -0.09%
13 XLV 146.47 7.4M 5 Apr '24 4 133.00 C 12.00 0 -1.00 0.447 -1.09%
14 XLV 146.47 7.4M 21 Jun '24 81 104.00 C 41.50 0 -0.66 0.436 -0.92%
15 XLV 146.47 7.4M 19 Apr '24 18 134.00 C 12.60 0 0.09 0.414 0.10%
16 XLV 146.47 7.4M 21 Jun '24 81 115.00 C 31.80 0 0.23 0.408 0.29%
17 XLV 146.47 7.4M 19 Apr '24 18 133.00 C 13.25 0 -0.15 0.399 -0.17%
18 XLV 146.47 7.4M 5 Apr '24 4 137.00 C 7.80 0 -1.14 0.394 -1.20%
19 XLV 146.47 7.4M 21 Jun '24 81 110.00 C 36.80 0 0.23 0.392 0.30%
20 XLV 146.47 7.4M 21 Jun '24 81 118.00 C 28.95 0 0.33 0.388 0.41%
21 XLV 146.47 7.4M 20 Sep '24 172 105.00 C 41.75 0 0.19 0.385 0.27%
22 XLV 146.47 7.4M 21 Jun '24 81 117.00 C 29.90 0 0.29 0.384 0.37%
23 XLV 146.47 7.4M 12 Apr '24 11 136.00 C 9.05 0 -0.97 0.366 -1.03%
24 XLV 146.47 7.4M 21 Jun '24 81 128.00 C 18.60 0 0.09 0.341 0.10%
25 XLV 146.47 7.4M 21 Jun '24 81 116.00 C 29.90 0 -0.39 0.340 -0.49%
26 XLV 146.47 7.4M 17 May '24 46 127.00 C 19.40 0 -0.05 0.335 -0.06%
27 XLV 146.47 7.4M 19 Apr '24 18 139.50 C 5.50 0 -1.00 0.331 -1.04%
28 XLV 146.47 7.4M 21 Jun '24 81 129.00 C 18.80 0 0.91 0.331 1.04%
29 XLV 146.47 7.4M 21 Jun '24 81 132.00 C 14.80 0 0.23 0.318 0.25%
30 XLV 146.47 7.4M 5 Apr '24 4 140.50 C 5.10 0 -0.59 0.313 -0.62%
31 XLV 146.47 7.4M 21 Jun '24 81 126.00 C 21.05 0 0.40 0.313 0.46%
32 XLV 146.47 7.4M 20 Sep '24 172 110.00 C 36.75 0 0.19 0.307 0.26%
33 XLV 146.47 7.4M 21 Jun '24 81 121.00 C 24.85 0 -0.42 0.305 -0.51%
34 XLV 146.47 7.4M 21 Jun '24 81 123.00 C 23.10 0 -0.25 0.305 -0.30%
35 XLV 146.47 7.4M 21 Jun '24 81 120.00 C 26.00 0 -0.32 0.305 -0.39%
36 XLV 146.47 7.4M 19 Apr '24 18 138.00 C 8.20 0 -0.18 0.303 -0.20%
37 XLV 146.47 7.4M 5 Apr '24 4 143.50 C 2.83 0 -0.10 0.293 -0.10%
38 XLV 146.47 7.4M 19 Apr '24 18 127.00 C 18.00 0 -1.00 0.288 -1.14%
39 XLV 146.47 7.4M 21 Jun '24 81 124.00 C 22.95 0 0.33 0.268 0.39%
40 XLV 146.47 7.4M 19 Apr '24 18 135.00 C 11.40 2 -0.05 0.265 -0.05%
41 XLV 146.47 7.4M 19 Apr '24 18 140.00 C 6.70 0 0.16 0.254 0.16%
42 XLV 146.47 7.4M 19 Apr '24 18 136.00 C 9.75 0 -0.49 0.253 -0.53%
43 XLV 146.47 7.4M 20 Sep '24 172 125.00 C 23.75 0 1.56 0.248 1.86%
44 XLV 146.47 7.4M 21 Jun '24 81 138.00 C 9.65 0 0.81 0.248 0.86%
45 XLV 146.47 7.4M 21 Jun '24 81 134.00 C 14.00 0 1.04 0.247 1.15%
46 XLV 146.47 7.4M 21 Jun '24 81 127.00 C 20.05 0 0.40 0.246 0.46%
47 XLV 146.47 7.4M 21 Jun '24 81 125.00 C 21.55 0 0.05 0.241 0.06%
48 XLV 146.47 7.4M 21 Jun '24 81 136.00 C 10.60 0 0.09 0.237 0.10%
49 XLV 146.47 7.4M 21 Jun '24 81 131.00 C 16.20 0 0.50 0.236 0.56%
50 XLV 146.47 7.4M 17 May '24 46 143.00 C 3.35 0 -0.08 0.225 -0.08%
51 XLV 146.47 7.4M 19 Apr '24 18 139.00 C 7.05 0 -0.29 0.225 -0.30%
52 XLV 146.47 7.4M 21 Jun '24 81 135.00 C 12.25 0 0.53 0.223 0.58%
53 XLV 146.47 7.4M 20 Sep '24 172 129.00 C 19.75 0 1.56 0.222 1.80%
54 XLV 146.47 7.4M 19 Apr '24 18 137.00 C 8.35 1 -0.76 0.218 -0.81%
55 XLV 146.47 7.4M 5 Apr '24 4 142.00 C 3.65 0 -0.56 0.217 -0.57%
56 XLV 146.47 7.4M 21 Jun '24 81 122.00 C 24.50 0 0.02 0.215 0.02%
57 XLV 146.47 7.4M 21 Jun '24 81 133.00 C 14.30 2 0.57 0.212 0.63%
58 XLV 146.47 7.4M 20 Sep '24 172 131.00 C 17.95 0 1.69 0.212 1.93%
59 XLV 146.47 7.4M 20 Sep '24 172 130.00 C 18.85 0 1.62 0.209 1.86%
60 XLV 146.47 7.4M 5 Apr '24 4 141.00 C 4.65 0 -0.56 0.207 -0.58%
61 XLV 146.47 7.4M 5 Apr '24 4 140.00 C 5.60 0 -0.59 0.204 -0.62%
62 XLV 146.47 7.4M 21 Jun '24 81 137.00 C 10.60 0 0.77 0.204 0.83%
63 XLV 146.47 7.4M 15 Nov '24 228 135.00 C 15.55 0 2.79 0.202 3.12%
64 XLV 146.47 7.4M 21 Jun '24 81 130.00 C 17.25 0 0.53 0.199 0.60%
65 XLV 146.47 7.4M 3 May '24 32 142.50 C 3.35 0 -0.42 0.198 -0.43%
66 XLV 146.47 7.4M 12 Apr '24 11 144.00 C 2.61 0 0.10 0.196 0.10%
67 XLV 146.47 7.4M 17 Jan '25 291 115.00 C 34.60 0 2.14 0.190 2.80%
68 XLV 146.47 7.4M 20 Sep '24 172 135.00 C 14.45 0 2.03 0.189 2.26%
69 XLV 146.47 7.4M 20 Sep '24 172 142.00 C 8.75 0 2.92 0.188 3.11%
70 XLV 146.47 7.4M 20 Sep '24 172 134.00 C 15.30 0 1.93 0.188 2.16%
71 XLV 146.47 7.4M 17 May '24 46 138.00 C 9.30 1 0.57 0.187 0.61%
72 XLV 146.47 7.4M 20 Sep '24 172 140.00 C 10.30 0 2.61 0.183 2.81%
73 XLV 146.47 7.4M 17 Jan '25 291 125.00 C 25.10 0 2.48 0.182 2.99%
74 XLV 146.47 7.4M 3 May '24 32 144.50 C 2.31 0 0.23 0.179 0.24%
75 XLV 146.47 7.4M 17 Jan '25 291 118.00 C 31.75 0 2.24 0.179 2.86%
76 XLV 146.47 7.4M 12 Apr '24 11 141.00 C 3.90 0 -1.07 0.178 -1.10%
77 XLV 146.47 7.4M 17 Jan '25 291 126.00 C 24.25 0 2.58 0.174 3.09%
78 XLV 146.47 7.4M 17 Jan '25 291 129.00 C 21.65 0 2.85 0.173 3.35%
79 XLV 146.47 7.4M 17 Jan '25 291 135.00 C 16.60 0 3.50 0.172 3.95%
80 XLV 146.47 7.4M 17 Jan '25 291 134.00 C 17.45 0 3.40 0.172 3.86%
81 XLV 146.47 7.4M 20 Sep '24 172 138.00 C 11.90 0 2.34 0.171 2.55%
82 XLV 146.47 7.4M 20 Sep '24 172 139.00 C 11.40 0 2.68 0.171 2.91%
83 XLV 146.47 7.4M 20 Sep '24 172 132.00 C 17.05 0 1.76 0.170 1.99%
84 XLV 146.47 7.4M 17 Jan '25 291 120.00 C 29.05 0 1.76 0.170 2.20%
85 XLV 146.47 7.4M 19 Apr '24 18 143.00 C 3.20 32 -0.18 0.170 -0.19%
86 XLV 146.47 7.4M 21 Jun '24 81 140.00 C 7.75 1 0.87 0.169 0.92%
87 XLV 146.47 7.4M 17 Jan '25 291 128.00 C 22.50 0 2.75 0.168 3.25%
88 XLV 146.47 7.4M 21 Jun '24 81 141.00 C 7.05 0 1.08 0.167 1.13%
89 XLV 146.47 7.4M 17 May '24 46 139.00 C 7.80 0 0.23 0.167 0.24%
90 XLV 146.47 7.4M 17 May '24 46 140.00 C 5.75 1 -0.49 0.166 -0.51%
91 XLV 146.47 7.4M 17 Jan '25 291 121.00 C 28.70 0 2.21 0.165 2.74%
92 XLV 146.47 7.4M 19 Apr '24 18 141.00 C 5.75 1 0.19 0.163 0.20%
93 XLV 146.47 7.4M 15 Nov '24 228 140.00 C 11.35 0 3.33 0.163 3.61%
94 XLV 146.47 7.4M 5 Apr '24 4 145.00 C 1.55 19 0.05 0.163 0.06%
95 XLV 146.47 7.4M 17 Jan '25 291 123.00 C 26.85 0 2.31 0.162 2.83%
96 XLV 146.47 7.4M 15 Nov '24 228 130.00 C 19.80 0 2.27 0.162 2.63%
97 XLV 146.47 7.4M 26 Apr '24 25 142.00 C 3.35 10 -0.76 0.162 -0.78%
98 XLV 146.47 7.4M 17 Jan '25 291 124.00 C 25.95 0 2.38 0.161 2.89%
99 XLV 146.47 7.4M 5 Apr '24 4 144.50 C 1.91 6 -0.04 0.160 -0.04%
100 XLV 146.47 7.4M 5 Apr '24 4 142.50 C 3.10 0 -0.59 0.160 -0.61%
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.