Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from September 3, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 XOP 84.50 1 Oct '21 28 76.00 0.407 10.70 2 0.528 0.85 0 13.67 0.93 11.55
2 XOP 84.50 17 Dec '21 105 71.00 0.435 16.25 1 0.440 2.11 9 21.73 0.87 18.36
3 XOP 84.50 15 Oct '21 42 102.00 0.382 0.44 1 0.468 16.70 0 20.28 0.85 17.14
4 XOP 84.50 15 Oct '21 42 78.00 0.415 8.95 3 0.421 2.04 7 13.01 0.84 10.99
5 XOP 84.50 15 Oct '21 42 101.00 0.377 0.51 47 0.455 16.65 0 20.31 0.83 17.16
6 XOP 84.50 8 Oct '21 35 85.50 0.394 4.00 2 0.439 4.70 0 10.30 0.83 8.70
7 XOP 84.50 17 Dec '21 105 120.00 0.385 0.41 14 0.446 34.90 0 41.79 0.83 35.31
8 XOP 84.50 15 Oct '21 42 70.00 0.360 15.55 58 0.467 0.67 70 19.20 0.83 16.22
9 XOP 84.50 15 Oct '21 42 100.00 0.376 0.53 110 0.449 15.55 0 19.03 0.83 16.08
10 XOP 84.50 19 Nov '21 77 80.00 0.394 8.75 1 0.425 4.20 0 15.33 0.82 12.95
11 XOP 84.50 15 Oct '21 42 75.00 0.382 10.80 44 0.436 1.36 35 14.39 0.82 12.16
12 XOP 84.50 19 Nov '21 77 77.00 0.388 10.45 10 0.427 3.15 9 16.09 0.82 13.60
13 XOP 84.50 17 Dec '21 105 78.00 0.399 10.80 3 0.415 4.20 8 17.75 0.81 15.00
14 XOP 84.50 15 Oct '21 42 86.00 0.409 4.05 34 0.402 5.35 15 11.12 0.81 9.40
15 XOP 84.50 15 Oct '21 42 77.00 0.388 9.20 129 0.423 1.78 10 12.99 0.81 10.98
16 XOP 84.50 17 Dec '21 105 115.00 0.380 0.61 1 0.430 30.60 0 36.93 0.81 31.21
17 XOP 84.50 19 Nov '21 77 95.00 0.384 2.42 6 0.426 13.05 1 18.31 0.81 15.47
18 XOP 84.50 1 Oct '21 28 90.00 0.373 1.64 3 0.432 6.70 0 9.87 0.80 8.34
19 XOP 84.50 17 Dec '21 105 84.00 0.394 7.55 11 0.406 6.35 12 16.45 0.80 13.90
20 XOP 84.50 1 Oct '21 28 78.50 0.391 8.85 2 0.407 1.35 2 12.07 0.80 10.20
21 XOP 84.50 1 Oct '21 28 91.00 0.364 1.34 1 0.434 7.65 0 10.64 0.80 8.99
22 XOP 84.50 17 Dec '21 105 85.00 0.389 7.30 7 0.406 7.55 13 17.57 0.80 14.85
23 XOP 84.50 15 Oct '21 42 80.00 0.390 7.00 1,008 0.405 2.49 48 11.23 0.80 9.49
24 XOP 84.50 8 Oct '21 35 83.50 0.381 4.70 17 0.413 3.00 0 9.11 0.79 7.70
25 XOP 84.50 17 Dec '21 105 81.00 0.382 9.05 2 0.411 5.55 78 17.28 0.79 14.60
26 XOP 84.50 15 Oct '21 42 98.00 0.372 0.71 19 0.420 14.35 0 17.82 0.79 15.06
27 XOP 84.50 15 Oct '21 42 79.00 0.371 7.65 5 0.422 2.05 12 11.48 0.79 9.70
28 XOP 84.50 15 Oct '21 42 81.00 0.380 6.35 3 0.410 3.00 12 11.07 0.79 9.35
29 XOP 84.50 15 Oct '21 42 82.00 0.374 5.65 3 0.414 3.40 11 10.71 0.79 9.05
30 XOP 84.50 17 Dec '21 105 86.00 0.384 6.35 48 0.404 7.35 2 16.21 0.79 13.70
31 XOP 84.50 17 Dec '21 105 90.00 0.393 5.25 5 0.395 10.25 0 18.34 0.79 15.50
32 XOP 84.50 15 Oct '21 42 85.00 0.379 4.20 57 0.408 4.70 17 10.53 0.79 8.90
33 XOP 84.50 19 Nov '21 77 85.00 0.383 5.75 5 0.403 5.75 8 13.61 0.79 11.50
34 XOP 84.50 19 Nov '21 77 90.00 0.375 3.85 52 0.410 9.45 0 15.74 0.78 13.30
35 XOP 84.50 1 Oct '21 28 85.50 0.351 3.45 3 0.432 4.20 0 9.05 0.78 7.65
36 XOP 84.50 15 Oct '21 42 97.00 0.374 0.89 15 0.408 13.35 0 16.85 0.78 14.24
37 XOP 84.50 15 Oct '21 42 83.00 0.374 5.10 215 0.407 3.85 18 10.59 0.78 8.95
38 XOP 84.50 15 Oct '21 42 93.00 0.372 1.45 97 0.408 10.15 0 13.73 0.78 11.60
39 XOP 84.50 15 Oct '21 42 95.00 0.371 1.28 33 0.409 11.75 1 15.42 0.78 13.03
40 XOP 84.50 15 Oct '21 42 89.00 0.374 2.62 17 0.404 7.25 3 11.68 0.78 9.87
41 XOP 84.50 17 Dec '21 105 89.00 0.385 5.25 33 0.392 9.30 0 17.22 0.78 14.55
42 XOP 84.50 15 Oct '21 42 90.00 0.370 2.32 53 0.405 7.95 4 12.15 0.77 10.27
43 XOP 84.50 1 Oct '21 28 77.50 0.362 8.80 1 0.413 1.03 1 11.63 0.77 9.83
44 XOP 84.50 17 Dec '21 105 88.00 0.382 5.50 32 0.392 9.05 12 17.22 0.77 14.55
45 XOP 84.50 15 Oct '21 42 96.00 0.371 0.95 49 0.402 12.40 0 15.80 0.77 13.35
46 XOP 84.50 15 Oct '21 42 91.00 0.361 2.13 37 0.409 8.70 1 12.82 0.77 10.83
47 XOP 84.50 1 Oct '21 28 82.00 0.354 5.10 3 0.414 2.49 3 8.98 0.77 7.59
48 XOP 84.50 15 Oct '21 42 88.00 0.365 2.91 4 0.403 6.55 0 11.20 0.77 9.46
49 XOP 84.50 1 Oct '21 28 84.00 0.379 4.15 1 0.387 2.58 1 7.96 0.77 6.73
50 XOP 84.50 17 Dec '21 105 100.00 0.382 2.33 11 0.384 17.35 0 23.29 0.77 19.68
51 XOP 84.50 1 Oct '21 28 89.00 0.349 1.79 10 0.412 5.90 0 9.10 0.76 7.69
52 XOP 84.50 15 Oct '21 42 84.00 0.370 4.55 4 0.390 4.10 24 10.24 0.76 8.65
53 XOP 84.50 1 Oct '21 28 87.00 0.354 2.52 1 0.403 5.10 0 9.02 0.76 7.62
54 XOP 84.50 15 Oct '21 42 94.00 0.368 1.25 10 0.389 10.85 0 14.32 0.76 12.10
55 XOP 84.50 15 Oct '21 42 87.00 0.362 3.95 6 0.393 5.85 3 11.60 0.76 9.80
56 XOP 84.50 1 Oct '21 28 80.00 0.359 6.80 5 0.397 1.42 5 9.73 0.76 8.22
57 XOP 84.50 15 Oct '21 42 92.00 0.366 1.93 8 0.389 9.05 0 12.99 0.76 10.98
58 XOP 84.50 1 Oct '21 28 86.00 0.366 2.92 10 0.388 4.20 123 8.43 0.75 7.12
59 XOP 84.50 1 Oct '21 28 83.00 0.348 4.25 1 0.406 2.88 1 8.44 0.75 7.13
60 XOP 84.50 17 Dec '21 105 87.00 0.386 6.05 9 0.365 7.90 0 16.51 0.75 13.95
61 XOP 84.50 1 Oct '21 28 85.00 0.340 3.25 12 0.400 3.90 1 8.46 0.74 7.15
62 XOP 84.50 17 Dec '21 105 95.00 0.375 3.20 19 0.362 13.30 0 19.53 0.74 16.50
63 XOP 84.50 1 Oct '21 28 86.50 0.368 3.15 10 0.339 4.20 0 8.70 0.71 7.35
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.