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 Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from May 3, 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 UNP 240.36 2.2M 15 Nov '24 196 245.00 C 12.70 0 5.28 0.210 7.62%
2 UNP 240.36 2.2M 16 Aug '24 105 240.00 C 11.30 1 4.55 0.210 4.78%
3 UNP 240.36 2.2M 18 Oct '24 168 240.00 C 14.70 0 5.97 0.207 6.35%
4 UNP 240.36 2.2M 16 Aug '24 105 245.00 C 8.80 3 3.66 0.206 5.80%
5 UNP 240.36 2.2M 17 Jan '25 259 240.00 C 19.60 26 8.00 0.206 8.72%
6 UNP 240.36 2.2M 18 Oct '24 168 245.00 C 12.10 0 5.03 0.203 7.33%
7 UNP 240.36 2.2M 15 Nov '24 196 240.00 C 15.10 0 6.13 0.203 6.54%
8 UNP 240.36 2.2M 20 Sep '24 140 240.00 C 12.90 0 5.22 0.202 5.51%
9 UNP 240.36 2.2M 20 Sep '24 140 245.00 C 10.40 0 4.33 0.200 6.54%
10 UNP 240.36 2.2M 19 Jul '24 77 240.00 C 8.70 0 3.47 0.191 3.60%
11 UNP 240.36 2.2M 16 Jan '26 623 240.00 C 33.30 1 13.70 0.190 15.91%
12 UNP 240.36 2.2M 3 May '24 0 240.00 C 0.05 316 -0.13 0.190 -0.13%
13 UNP 240.36 2.2M 3 May '24 0 237.50 C 1.05 15 -0.75 0.190 -0.76%
14 UNP 240.36 2.2M 3 May '24 0 242.50 C  0 563 0.00 0.190 0.89%
15 UNP 240.36 2.2M 3 May '24 0 245.00 C  0 17 0.00 0.190 1.93%
16 UNP 240.36 2.2M 17 May '24 14 237.50 C 5.00 1 0.89 0.189 0.91%
17 UNP 240.36 2.2M 19 Jul '24 77 245.00 C 6.20 3 2.58 0.185 4.63%
18 UNP 240.36 2.2M 10 May '24 7 237.50 C 3.90 3 0.43 0.182 0.44%
19 UNP 240.36 2.2M 17 May '24 14 240.00 C 3.50 4 1.31 0.182 1.33%
20 UNP 240.36 2.2M 31 May '24 28 245.00 C 2.30 1 0.96 0.179 2.92%
21 UNP 240.36 2.2M 20 Jun '25 413 245.00 C 23.70 0 9.86 0.178 13.08%
22 UNP 240.36 2.2M 20 Jun '25 413 240.00 C 26.20 0 10.75 0.177 12.07%
23 UNP 240.36 2.2M 17 May '24 14 245.00 C 1.35 34 0.56 0.176 2.51%
24 UNP 240.36 2.2M 31 May '24 28 240.00 C 4.60 4 1.76 0.176 1.80%
25 UNP 240.36 2.2M 24 May '24 21 245.00 C 2.00 8 0.83 0.176 2.79%
26 UNP 240.36 2.2M 10 May '24 7 240.00 C 2.45 31 0.87 0.176 0.88%
27 UNP 240.36 2.2M 7 Jun '24 35 240.00 C 5.20 0 2.01 0.176 2.06%
28 UNP 240.36 2.2M 17 May '24 14 242.50 C 2.25 18 0.94 0.175 1.84%
29 UNP 240.36 2.2M 21 Jun '24 49 240.00 C 6.30 10 2.47 0.174 2.54%
30 UNP 240.36 2.2M 10 May '24 7 242.50 C 1.30 13 0.54 0.169 1.44%
31 UNP 240.36 2.2M 21 Jun '24 49 245.00 C 3.90 42 1.62 0.169 3.61%
32 UNP 240.36 2.2M 7 Jun '24 35 245.00 C 2.75 10 1.14 0.166 3.11%
33 UNP 240.36 2.2M 24 May '24 21 240.00 C 3.20 0 1.18 0.163 1.20%
34 UNP 240.36 2.2M 10 May '24 7 245.00 C 0.55 30 0.23 0.162 2.16%
35 UNP 240.36 2.2M 19 Dec '25 595 245.00 C 29.90 0 12.44 0.105 16.41%
36 UNP 240.36 2.2M 19 Dec '25 595 240.00 C 32.80 0 13.50 0.092 15.63%
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.