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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Put Long Put % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 URI 706.87 480.00 5 Apr '24 0.347 0.15 0 21 Jun '24 0.472 1.20 0 -0.00 0.12 -1.05
2 URI 706.87 530.00 5 Apr '24 0.347 0.10 0 21 Jun '24 0.448 2.70 0 -0.00 0.10 -2.60
3 URI 706.87 520.00 5 Apr '24 0.347 0.30 0 21 Jun '24 0.439 2.10 0 -0.00 0.09 -1.80
4 URI 706.87 540.00 5 Apr '24 0.347 0.10 0 21 Jun '24 0.428 3.60 1 -0.00 0.08 -3.50
5 URI 706.87 560.00 5 Apr '24 0.347 1.60 0 21 Jun '24 0.407 4.80 10 -0.00 0.06 -3.20
6 URI 706.87 570.00 5 Apr '24 0.347 0.60 0 21 Jun '24 0.404 6.00 0 -0.00 0.06 -5.40
7 URI 706.87 580.00 5 Apr '24 0.347 0.10 0 21 Jun '24 0.395 7.30 0 -0.00 0.05 -7.20
8 URI 706.87 690.00 12 Apr '24 0.311 6.00 14 21 Jun '24 0.355 36.30 0 -0.00 0.04 -30.30
9 URI 706.87 650.00 5 Apr '24 0.347 0.55 3 21 Jun '24 0.391 21.20 0 -0.00 0.04 -20.65
10 URI 706.87 600.00 5 Apr '24 0.347 0.05 0 21 Jun '24 0.389 10.10 6 -0.00 0.04 -10.05
11 URI 706.87 700.00 12 Apr '24 0.312 9.40 5 21 Jun '24 0.352 40.70 2 -0.00 0.04 -31.30
12 URI 706.87 630.00 5 Apr '24 0.347 0.55 0 21 Jun '24 0.384 16.20 0 -0.00 0.04 -15.65
13 URI 706.87 610.00 5 Apr '24 0.347 0.55 0 21 Jun '24 0.383 11.50 2 -0.00 0.04 -10.95
14 URI 706.87 670.00 12 Apr '24 0.329 2.20 27 21 Jun '24 0.363 27.60 0 -0.00 0.03 -25.40
15 URI 706.87 620.00 5 Apr '24 0.347 0.10 0 21 Jun '24 0.381 13.80 1 -0.00 0.03 -13.70
16 URI 706.87 640.00 5 Apr '24 0.347 0.35 0 21 Jun '24 0.380 18.20 0 -0.00 0.03 -17.85
17 URI 706.87 650.00 12 Apr '24 0.361 1.00 21 21 Jun '24 0.391 21.20 0 -0.00 0.03 -20.20
18 URI 706.87 670.00 19 Apr '24 0.336 5.80 11 21 Jun '24 0.363 27.60 0 -0.00 0.03 -21.80
19 URI 706.87 650.00 19 Apr '24 0.366 3.20 1 21 Jun '24 0.391 21.20 0 -0.00 0.03 -18.00
20 URI 706.87 700.00 19 Apr '24 0.328 15.00 7 21 Jun '24 0.352 40.70 2 -0.00 0.02 -25.70
21 URI 706.87 680.00 12 Apr '24 0.334 3.60 4 21 Jun '24 0.358 32.10 0 -0.00 0.02 -28.50
22 URI 706.87 690.00 19 Apr '24 0.332 11.10 1 21 Jun '24 0.355 36.30 0 -0.00 0.02 -25.20
23 URI 706.87 660.00 12 Apr '24 0.345 1.30 0 21 Jun '24 0.364 24.70 1 -0.00 0.02 -23.40
24 URI 706.87 660.00 5 Apr '24 0.347 0.10 12 21 Jun '24 0.364 24.70 1 -0.00 0.02 -24.60
25 URI 706.87 670.00 5 Apr '24 0.347 0.35 1 21 Jun '24 0.363 27.60 0 -0.00 0.02 -27.25
26 URI 706.87 680.00 19 Apr '24 0.342 8.20 3 21 Jun '24 0.358 32.10 0 -0.00 0.02 -23.90
27 URI 706.87 680.00 5 Apr '24 0.347 0.60 1 21 Jun '24 0.358 32.10 0 -0.00 0.01 -31.50
28 URI 706.87 660.00 19 Apr '24 0.354 4.20 16 21 Jun '24 0.364 24.70 1 -0.00 0.01 -20.50
29 URI 706.87 640.00 19 Apr '24 0.371 2.20 0 21 Jun '24 0.380 18.20 0 -0.00 0.01 -16.00
30 URI 706.87 690.00 5 Apr '24 0.347 0.40 83 21 Jun '24 0.355 36.30 0 -0.00 0.01 -35.90
31 URI 706.87 700.00 5 Apr '24 0.347 1.00 16 21 Jun '24 0.352 40.70 2 -0.00 0.00 -39.70
32 URI 706.87 630.00 19 Apr '24 0.386 1.60 2 21 Jun '24 0.384 16.20 0 -0.00 -0.00 -14.60
33 URI 706.87 620.00 19 Apr '24 0.387 1.60 0 21 Jun '24 0.381 13.80 1 -0.00 -0.01 -12.20
34 URI 706.87 640.00 12 Apr '24 0.407 4.70 1 21 Jun '24 0.380 18.20 0 -0.00 -0.03 -13.50
35 URI 706.87 630.00 26 Apr '24 0.415 5.40 0 21 Jun '24 0.384 16.20 0 -0.00 -0.03 -10.80
36 URI 706.87 680.00 26 Apr '24 0.395 18.30 4 21 Jun '24 0.358 32.10 0 -0.00 -0.04 -13.80
37 URI 706.87 690.00 26 Apr '24 0.394 19.80 10 21 Jun '24 0.355 36.30 0 -0.00 -0.04 -16.50
38 URI 706.87 670.00 26 Apr '24 0.403 12.60 8 21 Jun '24 0.363 27.60 0 -0.00 -0.04 -15.00
39 URI 706.87 700.00 26 Apr '24 0.392 24.60 2 21 Jun '24 0.352 40.70 2 -0.00 -0.04 -16.10
40 URI 706.87 650.00 26 Apr '24 0.432 8.50 1 21 Jun '24 0.391 21.20 0 -0.00 -0.04 -12.70
41 URI 706.87 660.00 26 Apr '24 0.408 10.40 0 21 Jun '24 0.364 24.70 1 -0.00 -0.04 -14.30
42 URI 706.87 640.00 26 Apr '24 0.426 6.90 0 21 Jun '24 0.380 18.20 0 -0.00 -0.05 -11.30
43 URI 706.87 610.00 19 Apr '24 0.441 1.85 0 21 Jun '24 0.383 11.50 2 -0.00 -0.06 -9.65
44 URI 706.87 620.00 26 Apr '24 0.444 4.30 0 21 Jun '24 0.381 13.80 1 -0.00 -0.06 -9.50
45 URI 706.87 610.00 26 Apr '24 0.461 3.80 0 21 Jun '24 0.383 11.50 2 -0.00 -0.08 -7.70
46 URI 706.87 590.00 26 Apr '24 0.473 2.15 0 21 Jun '24 0.393 8.00 0 -0.00 -0.08 -5.85
47 URI 706.87 600.00 26 Apr '24 0.470 2.90 0 21 Jun '24 0.389 10.10 6 -0.00 -0.08 -7.20
48 URI 706.87 620.00 12 Apr '24 0.463 0.60 0 21 Jun '24 0.381 13.80 1 -0.00 -0.08 -13.20
49 URI 706.87 600.00 19 Apr '24 0.486 1.55 1 21 Jun '24 0.389 10.10 6 -0.00 -0.10 -8.55
50 URI 706.87 630.00 12 Apr '24 0.486 1.55 0 21 Jun '24 0.384 16.20 0 -0.00 -0.10 -14.65
51 URI 706.87 590.00 19 Apr '24 0.505 1.50 0 21 Jun '24 0.393 8.00 0 -0.00 -0.11 -6.50
52 URI 706.87 580.00 26 Apr '24 0.514 2.45 0 21 Jun '24 0.395 7.30 0 -0.00 -0.12 -4.85
53 URI 706.87 610.00 12 Apr '24 0.525 0.70 0 21 Jun '24 0.383 11.50 2 -0.00 -0.14 -10.80
54 URI 706.87 550.00 26 Apr '24 0.562 1.70 0 21 Jun '24 0.418 4.30 0 -0.00 -0.14 -2.60
55 URI 706.87 540.00 19 Apr '24 0.577 1.45 0 21 Jun '24 0.428 3.60 1 -0.00 -0.15 -2.15
56 URI 706.87 580.00 19 Apr '24 0.556 1.25 0 21 Jun '24 0.395 7.30 0 -0.00 -0.16 -6.05
57 URI 706.87 560.00 19 Apr '24 0.572 0.50 0 21 Jun '24 0.407 4.80 10 -0.00 -0.17 -4.30
58 URI 706.87 570.00 19 Apr '24 0.574 0.85 0 21 Jun '24 0.404 6.00 0 -0.00 -0.17 -5.15
59 URI 706.87 600.00 12 Apr '24 0.563 0.60 0 21 Jun '24 0.389 10.10 6 -0.00 -0.17 -9.50
60 URI 706.87 550.00 19 Apr '24 0.594 1.50 0 21 Jun '24 0.418 4.30 0 -0.00 -0.18 -2.80
61 URI 706.87 510.00 19 Apr '24 0.635 1.50 0 21 Jun '24 0.451 2.05 0 -0.00 -0.18 -0.55
62 URI 706.87 580.00 12 Apr '24 0.598 0.60 0 21 Jun '24 0.395 7.30 0 -0.00 -0.20 -6.70
63 URI 706.87 500.00 19 Apr '24 0.670 0.15 0 21 Jun '24 0.457 1.45 10 -0.00 -0.21 -1.30
64 URI 706.87 590.00 12 Apr '24 0.606 0.60 0 21 Jun '24 0.393 8.00 0 -0.00 -0.21 -7.40
65 URI 706.87 470.00 19 Apr '24 0.728 0.10 0 21 Jun '24 0.489 0.60 0 -0.00 -0.24 -0.50
66 URI 706.87 550.00 12 Apr '24 0.658 0.10 17 21 Jun '24 0.418 4.30 0 -0.00 -0.24 -4.20
67 URI 706.87 490.00 19 Apr '24 0.705 1.50 0 21 Jun '24 0.446 0.85 0 1.00 -0.26 0.65
68 URI 706.87 570.00 12 Apr '24 0.669 1.50 0 21 Jun '24 0.404 6.00 0 -0.00 -0.26 -4.50
69 URI 706.87 520.00 19 Apr '24 0.710 1.50 0 21 Jun '24 0.439 2.10 0 -0.00 -0.27 -0.60
70 URI 706.87 430.00 19 Apr '24 0.823 0.05 0 21 Jun '24 0.543 0.35 0 -0.00 -0.28 -0.30
71 URI 706.87 560.00 12 Apr '24 0.692 4.30 0 21 Jun '24 0.407 4.80 10 -0.00 -0.29 -0.50
72 URI 706.87 530.00 19 Apr '24 0.736 1.50 2 21 Jun '24 0.448 2.70 0 -0.00 -0.29 -1.20
73 URI 706.87 540.00 12 Apr '24 0.753 4.30 0 21 Jun '24 0.428 3.60 1 1.00 -0.33 0.70
74 URI 706.87 520.00 12 Apr '24 0.791 4.30 0 21 Jun '24 0.439 2.10 0 1.00 -0.35 2.20
75 URI 706.87 450.00 19 Apr '24 0.854 0.20 0 21 Jun '24 0.488 0.45 0 -0.00 -0.37 -0.25
76 URI 706.87 410.00 19 Apr '24 0.952 0.40 0 21 Jun '24 0.580 0.45 1 -0.00 -0.37 -0.05
77 URI 706.87 530.00 12 Apr '24 0.856 4.30 0 21 Jun '24 0.448 2.70 0 1.00 -0.41 1.60
78 URI 706.87 480.00 19 Apr '24 0.953 1.50 0 21 Jun '24 0.472 1.20 0 1.00 -0.48 0.30
79 URI 706.87 420.00 19 Apr '24 1.049 1.50 0 21 Jun '24 0.540 0.30 0 1.00 -0.51 1.20
80 URI 706.87 420.00 12 Apr '24 1.437 0.50 0 21 Jun '24 0.540 0.30 0 1.00 -0.90 0.20
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.