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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 3, 2024. 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 XLE 97.10 21 Jun '24 79 70.00 0.486 30.00 2 0.347  0 0 30.90 0.83 30.00
2 XLE 97.10 28 Jun '24 86 77.00 0.478 23.45 20 0.272  0 1 24.15 0.75 23.45
3 XLE 97.10 28 Jun '24 86 81.00 0.414 19.55 1 0.301  0 0 20.13 0.72 19.55
4 XLE 97.10 17 May '24 44 79.00 0.423 20.95 14 0.287  0 5 21.58 0.71 20.95
5 XLE 97.10 17 May '24 44 80.00 0.423 20.00 8 0.272 0.04 23 20.64 0.69 20.04
6 XLE 97.10 17 May '24 44 83.00 0.376 17.00 2 0.243  0 16 17.51 0.62 17.00
7 XLE 97.10 21 Jun '24 79 78.00 0.349 22.50 3 0.257 0.08 141 23.25 0.61 22.58
8 XLE 97.10 17 May '24 44 84.00 0.361 15.55 6 0.239  0 1 16.01 0.60 15.55
9 XLE 97.10 28 Jun '24 86 82.00 0.328 18.65 1 0.272  0 0 19.21 0.60 18.65
10 XLE 97.10 17 May '24 44 85.00 0.327 15.30 102 0.227 0.10 735 15.86 0.55 15.40
11 XLE 97.10 21 Jun '24 79 83.00 0.323 15.60 5 0.221 0.04 5,556 16.11 0.54 15.64
12 XLE 97.10 21 Jun '24 79 80.00 0.293 20.00 1 0.241 0.10 109 20.70 0.53 20.10
13 XLE 97.10 28 Jun '24 86 86.00 0.293 14.55 22 0.230 0.10 0 15.09 0.52 14.65
14 XLE 97.10 21 Jun '24 79 84.00 0.307 16.95 1 0.215  0 426 17.46 0.52 16.95
15 XLE 97.10 17 May '24 44 87.00 0.302 11.85 31 0.213 0.10 45 12.31 0.51 11.95
16 XLE 97.10 21 Jun '24 79 85.00 0.301 13.80 37 0.214 0.34 145,687 14.56 0.51 14.14
17 XLE 97.10 19 Jul '24 107 83.00 0.268 16.65 20 0.243 0.09 0 17.24 0.51 16.74
18 XLE 97.10 21 Jun '24 79 86.00 0.283 14.65 20 0.208 0.40 6 15.50 0.49 15.05
19 XLE 97.10 17 May '24 44 88.00 0.284 10.25 59 0.206 0.23 120 10.79 0.49 10.48
20 XLE 97.10 19 Jul '24 107 85.00 0.264 14.70 100 0.219 0.39 35 15.54 0.48 15.09
21 XLE 97.10 17 May '24 44 90.00 0.273 8.30 36 0.208 0.39 320 8.95 0.48 8.69
22 XLE 97.10 21 Jun '24 79 88.00 0.274 11.45 44 0.198 0.37 6,182 12.17 0.47 11.82
23 XLE 97.10 17 May '24 44 89.00 0.272 9.50 18 0.197 0.21 81 10.00 0.47 9.71
24 XLE 97.10 21 Jun '24 79 89.00 0.266 12.45 3 0.194 0.49 22 13.33 0.46 12.94
25 XLE 97.10 17 May '24 44 86.00 0.238 12.95 7 0.222 0.03 67 13.37 0.46 12.98
26 XLE 97.10 21 Jun '24 79 87.00 0.254 12.35 20 0.203 0.20 33 12.92 0.46 12.55
27 XLE 97.10 3 May '24 30 90.00 0.249 8.75 1 0.205 0.13 23 9.15 0.45 8.88
28 XLE 97.10 28 Jun '24 86 91.00 0.251 8.75 33 0.199 0.25 1 9.27 0.45 9.00
29 XLE 97.10 21 Jun '24 79 90.00 0.256 9.25 66 0.194 0.81 82 10.36 0.45 10.06
30 XLE 97.10 19 Jul '24 107 88.00 0.241 11.70 2 0.208 0.38 11 12.44 0.45 12.08
31 XLE 97.10 19 Jul '24 107 89.00 0.234 10.75 8 0.203 0.67 18 11.76 0.44 11.42
32 XLE 97.10 19 Jul '24 107 90.00 0.235 10.20 109 0.201 0.26 63 10.77 0.44 10.46
33 XLE 97.10 3 May '24 30 92.50 0.246 6.35 17 0.187 0.22 14 6.77 0.43 6.57
34 XLE 97.10 17 May '24 44 91.00 0.247 7.60 15 0.186 0.41 75 8.25 0.43 8.01
35 XLE 97.10 21 Jun '24 79 91.00 0.246 8.95 69 0.186 0.77 15 10.01 0.43 9.72
36 XLE 97.10 28 Jun '24 86 92.00 0.235 8.85 26 0.195 1.30 2 10.45 0.43 10.15
37 XLE 97.10 28 Jun '24 86 90.00 0.227 9.35 8 0.203 0.87 1 10.53 0.43 10.22
38 XLE 97.10 3 May '24 30 92.00 0.240 7.20 25 0.190 0.18 38 7.60 0.43 7.38
39 XLE 97.10 10 May '24 37 95.50 0.296 5.55 12 0.134 0.27 0 5.99 0.43 5.82
40 XLE 97.10 10 May '24 37 92.50 0.241 6.45 2 0.188 0.28 4 6.93 0.43 6.73
41 XLE 97.10 28 Jun '24 86 93.00 0.233 8.90 6 0.194 1.57 33 10.78 0.43 10.47
42 XLE 97.10 19 Jul '24 107 91.00 0.226 9.15 1 0.200 1.35 37 10.81 0.43 10.50
43 XLE 97.10 28 Jun '24 86 89.00 0.218 11.10 1 0.206 0.18 101 11.62 0.42 11.28
44 XLE 97.10 21 Jun '24 79 92.00 0.237 8.65 12 0.185 0.24 8 9.16 0.42 8.89
45 XLE 97.10 17 May '24 44 92.00 0.238 6.75 43 0.182 0.60 135 7.57 0.42 7.35
46 XLE 97.10 10 May '24 37 92.00 0.234 7.15 6 0.185 0.10 7 7.47 0.42 7.25
47 XLE 97.10 28 Jun '24 86 94.00 0.224 7.25 20 0.193 1.87 4 9.39 0.42 9.12
48 XLE 97.10 19 Jul '24 107 92.00 0.219 8.05 2 0.199 1.59 73 9.93 0.42 9.64
49 XLE 97.10 21 Jun '24 79 93.00 0.233 6.85 44 0.184 1.21 10 8.30 0.42 8.06
50 XLE 97.10 21 Jun '24 79 95.00 0.228 5.40 1,008 0.184 2.09 1,205 7.71 0.41 7.49
51 XLE 97.10 19 Jul '24 107 93.00 0.218 7.50 11 0.195 1.90 10 9.68 0.41 9.40
52 XLE 97.10 3 May '24 30 93.00 0.230 7.00 7 0.182 0.10 37 7.31 0.41 7.10
53 XLE 97.10 28 Jun '24 86 95.00 0.220 7.45 54 0.190 2.21 55 9.95 0.41 9.66
54 XLE 97.10 28 Jun '24 86 96.00 0.219 5.65 2 0.191 1.45 6 7.31 0.41 7.10
55 XLE 97.10 17 May '24 44 94.00 0.231 5.10 11,106 0.177 1.02 365 6.30 0.41 6.12
56 XLE 97.10 19 Jul '24 107 94.00 0.211 8.00 5 0.193 2.18 107 10.48 0.40 10.18
57 XLE 97.10 21 Jun '24 79 94.00 0.227 6.30 12 0.177 1.53 83 8.06 0.40 7.83
58 XLE 97.10 17 May '24 44 93.00 0.224 5.80 61 0.178 0.79 817 6.79 0.40 6.59
59 XLE 97.10 10 May '24 37 94.50 0.219 5.85 4 0.182 0.29 1 6.32 0.40 6.14
60 XLE 97.10 19 Jul '24 107 95.00 0.210 7.00 41 0.190 2.54 169 9.82 0.40 9.54
61 XLE 97.10 21 Jun '24 79 97.00 0.222 5.25 161 0.174 2.64 134 8.13 0.40 7.89
62 XLE 97.10 21 Jun '24 79 96.00 0.222 4.90 33 0.173 2.25 71 7.36 0.40 7.15
63 XLE 97.10 19 Jul '24 107 97.00 0.203 7.00 51 0.191 3.05 11 10.35 0.39 10.05
64 XLE 97.10 17 May '24 44 95.00 0.221 4.25 293 0.173 1.31 667 5.73 0.39 5.56
65 XLE 97.10 3 May '24 30 94.00 0.216 5.50 8 0.177 0.14 27 5.81 0.39 5.64
66 XLE 97.10 19 Jul '24 107 96.00 0.204 5.80 231 0.190 2.82 59 8.88 0.39 8.62
67 XLE 97.10 3 May '24 30 97.00 0.224 2.81 60 0.168 1.15 17 4.08 0.39 3.96
68 XLE 97.10 28 Jun '24 86 97.00 0.212 5.30 176 0.179 2.85 0 8.39 0.39 8.15
69 XLE 97.10 10 May '24 37 95.00 0.220 4.95 6 0.171 0.23 11 5.33 0.39 5.18
70 XLE 97.10 3 May '24 30 94.50 0.210 5.00 3 0.179 0.42 6 5.58 0.39 5.42
71 XLE 97.10 17 May '24 44 96.00 0.217 3.65 1,246 0.170 1.66 2,838 5.47 0.39 5.31
72 XLE 97.10 3 May '24 30 95.00 0.207 3.75 99 0.178 0.80 14 4.69 0.39 4.55
73 XLE 97.10 10 May '24 37 96.00 0.212 3.45 3 0.173 0.31 29 3.87 0.39 3.76
74 XLE 97.10 10 May '24 37 94.00 0.221 5.65 3 0.162 0.47 0 6.30 0.38 6.12
75 XLE 97.10 3 May '24 30 95.50 0.204 4.05 23 0.175 0.55 11 4.74 0.38 4.60
76 XLE 97.10 17 May '24 44 97.00 0.212 3.05 291 0.166 2.08 463 5.28 0.38 5.13
77 XLE 97.10 28 Jun '24 86 83.00 0.145 16.50 8 0.231 0.06 7 17.05 0.38 16.56
78 XLE 97.10 3 May '24 30 96.00 0.205 3.05 108 0.171 1.13 19 4.30 0.38 4.18
79 XLE 97.10 10 May '24 37 97.00 0.205 5.00 21 0.169 0.45 9 5.61 0.37 5.45
80 XLE 97.10 10 May '24 37 97.50 0.191 2.83 1 0.169 0.44 12 3.37 0.36 3.27
81 XLE 97.10 3 May '24 30 96.50 0.211 3.50 14 0.121 0.30 0 3.91 0.33 3.80
82 XLE 97.10 3 May '24 30 97.50 0.207 2.34 111 0.103 0.40 0 2.82 0.31 2.74
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.