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 March 7, 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 UCO 29.95 1.8M 17 Jan '25 316 30.00 C 5.90 0 19.70 0.568 24.74%
2 UCO 29.95 1.8M 17 Jan '25 316 29.00 C 6.40 0 18.20 0.543 23.14%
3 UCO 29.95 1.8M 28 Mar '24 21 29.50 C 1.45 0 3.34 0.523 3.51%
4 UCO 29.95 1.8M 8 Mar '24 1 29.00 C 0.85 73 -0.33 0.521 -0.34%
5 UCO 29.95 1.8M 8 Mar '24 1 29.50 C 0.55 257 0.33 0.521 0.34%
6 UCO 29.95 1.8M 8 Mar '24 1 30.50 C 0.05 40 0.17 0.521 2.01%
7 UCO 29.95 1.8M 8 Mar '24 1 30.00 C 0.25 119 0.83 0.521 1.01%
8 UCO 29.95 1.8M 18 Oct '24 225 30.00 C 4.80 0 16.03 0.511 19.28%
9 UCO 29.95 1.8M 21 Jun '24 106 29.00 C 3.50 0 8.51 0.489 9.64%
10 UCO 29.95 1.8M 19 Jul '24 134 30.00 C 3.40 11 11.35 0.482 12.99%
11 UCO 29.95 1.8M 19 Jul '24 134 29.00 C 3.40 0 8.18 0.479 9.23%
12 UCO 29.95 1.8M 18 Oct '24 225 29.00 C 4.70 0 12.52 0.478 14.85%
13 UCO 29.95 1.8M 21 Jun '24 106 30.00 C 2.90 2 9.68 0.477 10.91%
14 UCO 29.95 1.8M 19 Apr '24 43 29.00 C 2.35 2 4.67 0.465 5.07%
15 UCO 29.95 1.8M 16 Jan '26 680 29.00 C 7.80 0 22.87 0.459 30.93%
16 UCO 29.95 1.8M 16 Jan '26 680 30.00 C 7.00 0 23.37 0.457 30.72%
17 UCO 29.95 1.8M 22 Mar '24 15 29.00 C 1.55 0 2.00 0.454 2.11%
18 UCO 29.95 1.8M 15 Mar '24 8 29.00 C 1.30 14 1.17 0.451 1.22%
19 UCO 29.95 1.8M 12 Apr '24 36 30.50 C 1.30 1 4.34 0.440 6.46%
20 UCO 29.95 1.8M 28 Mar '24 21 29.00 C 1.70 3 2.50 0.440 2.65%
21 UCO 29.95 1.8M 19 Apr '24 43 30.00 C 1.70 56 5.68 0.436 6.19%
22 UCO 29.95 1.8M 28 Mar '24 21 30.00 C 1.15 2 3.84 0.435 4.17%
23 UCO 29.95 1.8M 22 Mar '24 15 29.50 C 1.25 0 2.67 0.432 2.79%
24 UCO 29.95 1.8M 22 Mar '24 15 30.50 C 0.75 1 2.50 0.430 4.45%
25 UCO 29.95 1.8M 15 Mar '24 8 29.50 C 0.95 10 1.67 0.429 1.72%
26 UCO 29.95 1.8M 5 Apr '24 29 30.00 C 1.35 7 4.51 0.429 4.90%
27 UCO 29.95 1.8M 12 Apr '24 36 30.00 C 1.45 0 4.84 0.424 5.26%
28 UCO 29.95 1.8M 15 Mar '24 8 30.50 C 0.45 87 1.50 0.422 3.39%
29 UCO 29.95 1.8M 5 Apr '24 29 30.50 C 1.10 0 3.67 0.421 5.72%
30 UCO 29.95 1.8M 15 Mar '24 8 30.00 C 0.65 28 2.17 0.409 2.39%
31 UCO 29.95 1.8M 22 Mar '24 15 30.00 C 0.60 13 2.00 0.360 2.21%
32 UCO 29.95 1.8M 5 Apr '24 29 29.50 C 1.00 0 1.84 0.346 1.90%
33 UCO 29.95 1.8M 28 Mar '24 21 30.50 C 0.20 1 0.67 0.301 2.52%
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.