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 January 4, 2022. 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 XOP 104.78 7.4M 7 Jan '22 3 155.00 C  0 0 0.00 1.499 47.93%
2 XOP 104.78 7.4M 7 Jan '22 3 150.00 C  0 0 0.00 1.387 43.16%
3 XOP 104.78 7.4M 7 Jan '22 3 130.00 C  0 0 0.00 0.882 24.07%
4 XOP 104.78 7.4M 21 Jan '22 17 165.00 C  0 0 0.00 0.767 57.47%
5 XOP 104.78 7.4M 7 Jan '22 3 125.00 C  0 0 0.00 0.739 19.30%
6 XOP 104.78 7.4M 21 Jan '22 17 160.00 C  0 0 0.00 0.701 52.70%
7 XOP 104.78 7.4M 21 Jan '22 17 155.00 C  0 0 0.00 0.655 47.93%
8 XOP 104.78 7.4M 14 Jan '22 10 140.00 C  0 0 0.00 0.654 33.61%
9 XOP 104.78 7.4M 7 Jan '22 3 120.00 C  0 0 0.00 0.613 14.53%
10 XOP 104.78 7.4M 7 Jan '22 3 118.00 C 0.01 10 0.01 0.598 12.63%
11 XOP 104.78 7.4M 21 Jan '22 17 150.00 C  0 0 0.00 0.583 43.16%
12 XOP 104.78 7.4M 7 Jan '22 3 117.00 C 0.02 10 0.02 0.573 11.68%
13 XOP 104.78 7.4M 21 Jan '22 17 145.00 C  0 4 0.00 0.572 38.39%
14 XOP 104.78 7.4M 7 Jan '22 3 116.00 C 0.03 1 0.03 0.565 10.74%
15 XOP 104.78 7.4M 28 Jan '22 24 145.00 C  0 0 0.00 0.558 38.39%
16 XOP 104.78 7.4M 7 Jan '22 3 115.00 C 0.05 8 0.05 0.533 9.81%
17 XOP 104.78 7.4M 7 Jan '22 3 114.00 C 0.07 26 0.07 0.531 8.87%
18 XOP 104.78 7.4M 21 Jan '22 17 140.00 C 0.02 1 0.02 0.530 33.64%
19 XOP 104.78 7.4M 28 Jan '22 24 140.00 C 0.01 0 0.01 0.516 33.63%
20 XOP 104.78 7.4M 7 Jan '22 3 113.00 C 0.09 20 0.09 0.512 7.94%
21 XOP 104.78 7.4M 14 Jan '22 10 130.00 C  0 0 0.00 0.504 24.07%
22 XOP 104.78 7.4M 7 Jan '22 3 112.00 C 0.12 3 0.11 0.497 7.01%
23 XOP 104.78 7.4M 14 Jan '22 10 125.00 C 0.01 27 0.01 0.492 19.31%
24 XOP 104.78 7.4M 7 Jan '22 3 111.00 C 0.14 14 0.13 0.485 6.08%
25 XOP 104.78 7.4M 21 Jan '22 17 135.00 C 0.02 5 0.02 0.482 28.87%
26 XOP 104.78 7.4M 28 Jan '22 24 135.00 C 0.02 0 0.02 0.465 28.87%
27 XOP 104.78 7.4M 7 Jan '22 3 110.00 C 0.23 85 0.22 0.460 5.21%
28 XOP 104.78 7.4M 18 Feb '22 45 150.00 C 0.01 0 0.01 0.458 43.17%
29 XOP 104.78 7.4M 21 Jan '22 17 130.00 C 0.04 112 0.04 0.453 24.12%
30 XOP 104.78 7.4M 7 Jan '22 3 109.00 C 0.36 16 0.34 0.452 4.39%
31 XOP 104.78 7.4M 7 Jan '22 3 108.00 C 0.52 59 0.50 0.446 3.59%
32 XOP 104.78 7.4M 14 Jan '22 10 120.00 C 0.03 2 0.03 0.440 14.56%
33 XOP 104.78 7.4M 7 Jan '22 3 104.00 C 1.99 238 1.15 0.440 1.18%
34 XOP 104.78 7.4M 7 Jan '22 3 107.50 C 0.63 18 0.60 0.440 3.22%
35 XOP 104.78 7.4M 7 Jan '22 3 107.00 C 0.75 153 0.72 0.439 2.85%
36 XOP 104.78 7.4M 7 Jan '22 3 106.00 C 1.03 184 0.98 0.438 2.17%
37 XOP 104.78 7.4M 7 Jan '22 3 106.50 C 0.89 45 0.85 0.437 2.51%
38 XOP 104.78 7.4M 28 Jan '22 24 130.00 C 0.05 0 0.05 0.437 24.13%
39 XOP 104.78 7.4M 18 Mar '22 73 165.00 C 0.02 0 0.02 0.435 57.50%
40 XOP 104.78 7.4M 7 Jan '22 3 105.50 C 1.27 32 1.21 0.435 1.92%
41 XOP 104.78 7.4M 7 Jan '22 3 105.00 C 1.50 848 1.43 0.434 1.67%
42 XOP 104.78 7.4M 18 Feb '22 45 145.00 C 0.06 59 0.06 0.433 38.46%
43 XOP 104.78 7.4M 7 Jan '22 3 104.50 C 1.72 39 1.37 0.431 1.40%
44 XOP 104.78 7.4M 18 Mar '22 73 155.00 C 0.12 0 0.11 0.429 48.10%
45 XOP 104.78 7.4M 14 Jan '22 10 116.00 C 0.23 8 0.22 0.426 10.95%
46 XOP 104.78 7.4M 14 Jan '22 10 115.00 C 0.27 4,126 0.26 0.423 10.04%
47 XOP 104.78 7.4M 18 Mar '22 73 160.00 C 0.03 0 0.03 0.419 52.74%
48 XOP 104.78 7.4M 21 Jan '22 17 125.00 C 0.08 96 0.08 0.419 19.39%
49 XOP 104.78 7.4M 14 Jan '22 10 117.00 C 0.17 0 0.16 0.418 11.84%
50 XOP 104.78 7.4M 14 Jan '22 10 114.00 C 0.37 1 0.35 0.416 9.18%
51 XOP 104.78 7.4M 18 Mar '22 73 145.00 C 0.29 1 0.28 0.415 38.77%
52 XOP 104.78 7.4M 14 Jan '22 10 113.00 C 0.46 37 0.44 0.412 8.32%
53 XOP 104.78 7.4M 21 Jan '22 17 120.00 C 0.22 418 0.21 0.410 14.77%
54 XOP 104.78 7.4M 18 Mar '22 73 140.00 C 0.47 7 0.45 0.405 34.22%
55 XOP 104.78 7.4M 21 Jan '22 17 121.00 C 0.15 0 0.14 0.405 15.65%
56 XOP 104.78 7.4M 14 Jan '22 10 111.00 C 0.73 7 0.70 0.405 6.68%
57 XOP 104.78 7.4M 14 Jan '22 10 110.00 C 0.91 4,483 0.87 0.404 5.90%
58 XOP 104.78 7.4M 14 Jan '22 10 112.00 C 0.57 25 0.54 0.403 7.48%
59 XOP 104.78 7.4M 18 Mar '22 73 150.00 C 0.07 0 0.07 0.403 43.25%
60 XOP 104.78 7.4M 4 Feb '22 31 115.00 C 1.31 16 1.25 0.401 11.14%
61 XOP 104.78 7.4M 14 Jan '22 10 106.00 C 2.09 84 1.99 0.399 3.22%
62 XOP 104.78 7.4M 14 Jan '22 10 109.00 C 1.12 25 1.07 0.398 5.15%
63 XOP 104.78 7.4M 18 Mar '22 73 135.00 C 0.68 13 0.65 0.397 29.68%
64 XOP 104.78 7.4M 21 Jan '22 17 118.00 C 0.28 3 0.27 0.397 12.92%
65 XOP 104.78 7.4M 14 Jan '22 10 108.00 C 1.39 241 1.33 0.397 4.46%
66 XOP 104.78 7.4M 18 Feb '22 45 130.00 C 0.40 29 0.38 0.396 24.54%
67 XOP 104.78 7.4M 18 Mar '22 73 104.00 C 7.65 36 6.56 0.395 7.07%
68 XOP 104.78 7.4M 14 Jan '22 10 107.00 C 1.71 66 1.63 0.395 3.81%
69 XOP 104.78 7.4M 18 Feb '22 45 140.00 C 0.10 1 0.10 0.394 33.74%
70 XOP 104.78 7.4M 18 Mar '22 73 115.00 C 3.45 130 3.29 0.393 13.49%
71 XOP 104.78 7.4M 18 Feb '22 45 125.00 C 0.69 496 0.66 0.393 20.09%
72 XOP 104.78 7.4M 21 Jan '22 17 115.00 C 0.55 99 0.52 0.393 10.33%
73 XOP 104.78 7.4M 21 Jan '22 17 105.00 C 3.20 291 3.05 0.392 3.37%
74 XOP 104.78 7.4M 18 Mar '22 73 116.00 C 3.15 30 3.01 0.391 14.14%
75 XOP 104.78 7.4M 18 Mar '22 73 128.00 C 1.20 1 1.15 0.391 23.58%
76 XOP 104.78 7.4M 18 Mar '22 73 129.00 C 1.10 1 1.05 0.391 24.42%
77 XOP 104.78 7.4M 18 Mar '22 73 105.00 C 7.10 134 6.78 0.391 7.49%
78 XOP 104.78 7.4M 18 Mar '22 73 106.00 C 6.65 15 6.35 0.391 8.02%
79 XOP 104.78 7.4M 4 Feb '22 31 120.00 C 0.65 2 0.62 0.391 15.24%
80 XOP 104.78 7.4M 14 Jan '22 10 104.00 C 3.00 40 2.12 0.391 2.18%
81 XOP 104.78 7.4M 18 Mar '22 73 124.00 C 1.67 4 1.59 0.390 20.26%
82 XOP 104.78 7.4M 18 Mar '22 73 130.00 C 1.01 44 0.96 0.390 25.28%
83 XOP 104.78 7.4M 18 Mar '22 73 123.00 C 1.79 19 1.71 0.390 19.43%
84 XOP 104.78 7.4M 18 Mar '22 73 108.00 C 5.80 40 5.54 0.390 9.11%
85 XOP 104.78 7.4M 18 Mar '22 73 120.00 C 2.30 115 2.20 0.390 17.10%
86 XOP 104.78 7.4M 18 Mar '22 73 127.00 C 1.30 4 1.24 0.390 22.73%
87 XOP 104.78 7.4M 18 Mar '22 73 107.00 C 6.20 107 5.92 0.390 8.54%
88 XOP 104.78 7.4M 14 Jan '22 10 105.00 C 2.52 176 2.41 0.390 2.68%
89 XOP 104.78 7.4M 28 Jan '22 24 117.00 C 0.69 0 0.66 0.389 12.40%
90 XOP 104.78 7.4M 18 Mar '22 73 110.00 C 5.00 357 4.77 0.389 10.24%
91 XOP 104.78 7.4M 21 Jan '22 17 119.00 C 0.20 0 0.19 0.389 13.79%
92 XOP 104.78 7.4M 21 Jan '22 17 117.00 C 0.34 38 0.32 0.389 12.03%
93 XOP 104.78 7.4M 28 Jan '22 24 116.00 C 0.82 0 0.78 0.389 11.58%
94 XOP 104.78 7.4M 21 Jan '22 17 116.00 C 0.42 0 0.40 0.389 11.15%
95 XOP 104.78 7.4M 18 Feb '22 45 135.00 C 0.16 0 0.15 0.389 29.04%
96 XOP 104.78 7.4M 18 Mar '22 73 118.00 C 2.66 7 2.54 0.388 15.55%
97 XOP 104.78 7.4M 18 Mar '22 73 109.00 C 5.40 4 5.15 0.388 9.68%
98 XOP 104.78 7.4M 28 Jan '22 24 106.00 C 3.40 7 3.24 0.388 4.56%
99 XOP 104.78 7.4M 18 Mar '22 73 119.00 C 2.50 4 2.39 0.388 16.35%
100 XOP 104.78 7.4M 18 Mar '22 73 126.00 C 1.37 0 1.31 0.388 21.85%
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.