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 URI 666.66 340K 21 Jun '24 49 210.00 C 452.00 0 -0.70 2.612 -2.17%
2 URI 666.66 340K 21 Jun '24 49 220.00 C 442.00 0 -0.70 2.551 -2.07%
3 URI 666.66 340K 21 Jun '24 49 410.00 C 254.00 0 -0.40 1.633 -0.64%
4 URI 666.66 340K 21 Jun '24 49 490.00 C 175.00 0 -0.25 1.315 -0.34%
5 URI 666.66 340K 17 May '24 14 400.00 C 263.10 0 -0.53 1.042 -0.88%
6 URI 666.66 340K 21 Jun '24 49 280.00 C 383.00 0 -0.55 1.027 -1.29%
7 URI 666.66 340K 17 May '24 14 420.00 C 243.10 0 -0.53 0.950 -0.84%
8 URI 666.66 340K 10 May '24 7 490.00 C 173.10 0 -0.53 0.943 -0.72%
9 URI 666.66 340K 21 Jun '24 49 300.00 C 363.00 0 -0.55 0.935 -1.21%
10 URI 666.66 340K 21 Jun '24 49 320.00 C 343.00 0 -0.55 0.918 -1.13%
11 URI 666.66 340K 17 May '24 14 520.00 C 142.50 0 -0.62 0.885 -0.79%
12 URI 666.66 340K 21 Jun '24 49 260.00 C 402.50 0 -0.62 0.843 -1.57%
13 URI 666.66 340K 21 Jun '24 49 370.00 C 293.60 1 -0.46 0.843 -0.82%
14 URI 666.66 340K 10 May '24 7 500.00 C 163.10 0 -0.53 0.829 -0.71%
15 URI 666.66 340K 21 Jun '24 49 310.00 C 353.00 0 -0.55 0.825 -1.17%
16 URI 666.66 340K 21 Jun '24 49 340.00 C 323.00 0 -0.55 0.821 -1.06%
17 URI 666.66 340K 21 Jun '24 49 380.00 C 284.00 0 -0.40 0.791 -0.70%
18 URI 666.66 340K 21 Jun '24 49 440.00 C 224.00 2 -0.40 0.789 -0.60%
19 URI 666.66 340K 21 Jun '24 49 330.00 C 333.00 0 -0.55 0.788 -1.10%
20 URI 666.66 340K 21 Jun '24 49 350.00 C 313.40 5 -0.49 0.787 -0.92%
21 URI 666.66 340K 17 May '24 14 540.00 C 122.50 0 -0.62 0.785 -0.76%
22 URI 666.66 340K 21 Jun '24 49 360.00 C 303.50 0 -0.47 0.770 -0.87%
23 URI 666.66 340K 21 Jun '24 49 390.00 C 273.50 0 -0.47 0.739 -0.80%
24 URI 666.66 340K 17 May '24 14 550.00 C 112.50 0 -0.62 0.736 -0.75%
25 URI 666.66 340K 21 Jun '24 49 400.00 C 264.00 0 -0.40 0.729 -0.66%
26 URI 666.66 340K 21 Jun '24 49 420.00 C 244.00 0 -0.40 0.689 -0.63%
27 URI 666.66 340K 20 Sep '24 140 290.00 C 376.00 0 -0.10 0.681 -0.23%
28 URI 666.66 340K 21 Jun '24 49 430.00 C 234.00 0 -0.40 0.651 -0.61%
29 URI 666.66 340K 20 Sep '24 140 340.00 C 328.00 0 0.20 0.638 0.40%
30 URI 666.66 340K 17 May '24 14 500.00 C 163.10 0 -0.53 0.617 -0.71%
31 URI 666.66 340K 21 Jun '24 49 460.00 C 205.00 0 -0.25 0.607 -0.36%
32 URI 666.66 340K 21 Jun '24 49 450.00 C 214.20 0 -0.37 0.604 -0.54%
33 URI 666.66 340K 20 Sep '24 140 370.00 C 298.50 0 0.28 0.586 0.50%
34 URI 666.66 340K 20 Sep '24 140 360.00 C 308.00 0 0.20 0.585 0.37%
35 URI 666.66 340K 10 May '24 7 580.00 C 82.50 0 -0.62 0.579 -0.71%
36 URI 666.66 340K 21 Jun '24 49 470.00 C 195.00 0 -0.25 0.577 -0.35%
37 URI 666.66 340K 17 May '24 14 510.00 C 153.00 0 -0.55 0.559 -0.71%
38 URI 666.66 340K 20 Sep '24 140 400.00 C 269.30 0 0.40 0.538 0.66%
39 URI 666.66 340K 21 Jun '24 49 480.00 C 185.00 0 -0.25 0.533 -0.34%
40 URI 666.66 340K 17 Jan '25 259 260.00 C 410.00 0 0.50 0.530 1.30%
41 URI 666.66 340K 20 Sep '24 140 410.00 C 260.00 0 0.50 0.523 0.82%
42 URI 666.66 340K 17 Jan '25 259 280.00 C 391.00 0 0.65 0.522 1.57%
43 URI 666.66 340K 17 Jan '25 259 240.00 C 429.00 0 0.35 0.522 0.98%
44 URI 666.66 340K 17 Jan '25 259 290.00 C 381.20 0 0.68 0.520 1.59%
45 URI 666.66 340K 17 May '24 14 600.00 C 64.30 0 -0.35 0.514 -0.39%
46 URI 666.66 340K 17 Jan '25 259 310.00 C 362.50 0 0.88 0.509 1.92%
47 URI 666.66 340K 17 Jan '25 259 300.00 C 372.00 0 0.80 0.508 1.81%
48 URI 666.66 340K 20 Sep '24 140 420.00 C 250.00 0 0.50 0.506 0.80%
49 URI 666.66 340K 21 Jun '24 49 510.00 C 156.00 0 -0.10 0.500 -0.13%
50 URI 666.66 340K 17 Jan '25 259 330.00 C 344.00 0 1.10 0.496 2.27%
51 URI 666.66 340K 17 Jan '25 259 320.00 C 353.00 0 0.95 0.495 2.02%
52 URI 666.66 340K 17 Jan '25 259 270.00 C 400.00 0 0.50 0.488 1.25%
53 URI 666.66 340K 21 Jun '24 49 500.00 C 165.00 0 -0.25 0.486 -0.33%
54 URI 666.66 340K 20 Sep '24 140 440.00 C 231.00 0 0.65 0.480 1.00%
55 URI 666.66 340K 17 Jan '25 259 350.00 C 325.00 0 1.25 0.480 2.44%
56 URI 666.66 340K 17 Jan '25 259 340.00 C 334.00 0 1.10 0.479 2.21%
57 URI 666.66 340K 17 Jan '25 259 360.00 C 316.00 0 1.40 0.474 2.66%
58 URI 666.66 340K 17 Jan '25 259 370.00 C 307.00 0 1.55 0.472 2.87%
59 URI 666.66 340K 20 Sep '24 140 450.00 C 221.60 0 0.74 0.469 1.11%
60 URI 666.66 340K 17 Jan '25 259 380.00 C 298.00 0 1.70 0.469 3.08%
61 URI 666.66 340K 17 Jan '25 259 390.00 C 289.00 0 1.85 0.464 3.27%
62 URI 666.66 340K 17 Jan '25 259 250.00 C 419.00 0 0.35 0.459 0.94%
63 URI 666.66 340K 17 Jan '25 259 400.00 C 280.00 0 2.00 0.459 3.45%
64 URI 666.66 340K 21 Jun '24 49 520.00 C 146.00 0 -0.10 0.458 -0.13%
65 URI 666.66 340K 20 Sep '24 140 460.00 C 212.00 0 0.80 0.458 1.17%
66 URI 666.66 340K 21 Jun '24 49 540.00 C 128.20 0 0.23 0.448 0.29%
67 URI 666.66 340K 17 May '24 14 580.00 C 83.30 0 -0.50 0.447 -0.58%
68 URI 666.66 340K 17 Jan '25 259 410.00 C 271.00 0 2.15 0.441 3.62%
69 URI 666.66 340K 17 Jan '25 259 470.00 C 220.00 2 3.50 0.437 5.23%
70 URI 666.66 340K 17 Jan '25 259 430.00 C 254.00 0 2.60 0.433 4.20%
71 URI 666.66 340K 17 Jan '25 259 420.00 C 262.00 0 2.30 0.432 3.79%
72 URI 666.66 340K 21 Jun '24 49 530.00 C 136.00 0 -0.10 0.432 -0.12%
73 URI 666.66 340K 21 Jun '24 49 550.00 C 119.20 0 0.38 0.432 0.46%
74 URI 666.66 340K 17 Jan '25 259 440.00 C 245.00 0 2.75 0.429 4.35%
75 URI 666.66 340K 20 Sep '24 140 490.00 C 185.50 0 1.33 0.429 1.84%
76 URI 666.66 340K 17 Jan '25 259 450.00 C 236.00 0 2.90 0.420 4.49%
77 URI 666.66 340K 20 Sep '24 140 520.00 C 160.40 0 2.06 0.419 2.71%
78 URI 666.66 340K 17 Jan '25 259 460.00 C 228.00 0 3.20 0.419 4.86%
79 URI 666.66 340K 20 Sep '24 140 500.00 C 176.00 0 1.40 0.418 1.90%
80 URI 666.66 340K 17 Jan '25 259 500.00 C 195.00 0 4.25 0.416 6.01%
81 URI 666.66 340K 20 Sep '24 140 510.00 C 167.80 0 1.67 0.416 2.23%
82 URI 666.66 340K 20 Dec '24 231 470.00 C 215.00 0 2.75 0.416 4.06%
83 URI 666.66 340K 17 Jan '25 259 480.00 C 211.30 0 3.70 0.413 5.41%
84 URI 666.66 340K 21 Jun '24 49 560.00 C 109.00 0 0.35 0.409 0.42%
85 URI 666.66 340K 21 Jun '24 49 580.00 C 93.00 0 0.95 0.409 1.11%
86 URI 666.66 340K 17 Jan '25 259 490.00 C 203.00 0 3.95 0.406 5.68%
87 URI 666.66 340K 20 Sep '24 140 530.00 C 151.90 0 2.29 0.405 2.96%
88 URI 666.66 340K 20 Sep '24 140 540.00 C 142.30 0 2.35 0.398 2.98%
89 URI 666.66 340K 17 Jan '25 259 520.00 C 179.00 0 4.85 0.397 6.63%
90 URI 666.66 340K 20 Sep '24 140 550.00 C 134.40 0 2.66 0.396 3.33%
91 URI 666.66 340K 17 Jan '25 259 510.00 C 187.00 0 4.55 0.396 6.33%
92 URI 666.66 340K 17 Jan '25 259 530.00 C 172.00 0 5.30 0.396 7.14%
93 URI 666.66 340K 17 May '24 14 560.00 C 103.20 0 -0.52 0.395 -0.61%
94 URI 666.66 340K 17 May '24 14 610.00 C 55.40 10 -0.19 0.394 -0.21%
95 URI 666.66 340K 21 Jun '24 49 590.00 C 84.00 0 1.10 0.394 1.26%
96 URI 666.66 340K 17 Jan '25 259 540.00 C 164.10 0 5.62 0.392 7.45%
97 URI 666.66 340K 17 Jan '25 259 550.00 C 157.00 0 6.05 0.389 7.92%
98 URI 666.66 340K 17 May '24 14 565.00 C 98.20 0 -0.52 0.389 -0.61%
99 URI 666.66 340K 17 Jan '25 259 560.00 C 150.60 0 6.59 0.389 8.51%
100 URI 666.66 340K 17 Jan '25 259 570.00 C 144.00 0 7.10 0.387 9.06%
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.