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 June 25, 2019. You must subscribe 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 UVXY 33.47 9.0M 17 Jan '20 206 33.00 C 9.20 2 26.08 0.994 35.97%
2 UVXY 33.47 9.0M 17 Jan '20 206 34.00 C 7.00 6 20.91 0.975 28.45%
3 UVXY 33.47 9.0M 20 Dec '19 178 33.00 C 8.75 1 24.74 0.962 33.50%
4 UVXY 33.47 9.0M 20 Dec '19 178 34.00 C 8.45 3 25.25 0.956 35.89%
5 UVXY 33.47 9.0M 2 Aug '19 38 33.50 C 3.55 15 10.61 0.946 11.97%
6 UVXY 33.47 9.0M 5 Jul '19 10 34.00 C 1.75 364 5.23 0.946 7.19%
7 UVXY 33.47 9.0M 16 Aug '19 52 33.00 C 4.15 132 10.99 0.945 12.55%
8 UVXY 33.47 9.0M 20 Sep '19 87 34.00 C 5.80 5 17.33 0.945 22.88%
9 UVXY 33.47 9.0M 15 Jan '21 570 34.00 C 14.00 0 41.83 0.940 74.63%
10 UVXY 33.47 9.0M 5 Jul '19 10 33.00 C 2.09 307 4.84 0.938 5.16%
11 UVXY 33.47 9.0M 20 Sep '19 87 33.00 C 5.90 6 16.22 0.937 19.70%
12 UVXY 33.47 9.0M 26 Jul '19 31 34.00 C 3.15 8 9.41 0.927 12.14%
13 UVXY 33.47 9.0M 5 Jul '19 10 33.50 C 1.82 145 5.44 0.921 5.85%
14 UVXY 33.47 9.0M 2 Aug '19 38 32.50 C 3.95 15 8.90 0.920 10.09%
15 UVXY 33.47 9.0M 19 Jul '19 24 34.00 C 2.82 107 8.43 0.920 10.93%
16 UVXY 33.47 9.0M 12 Jul '19 17 34.00 C 2.28 18 6.81 0.916 9.01%
17 UVXY 33.47 9.0M 2 Aug '19 38 34.00 C 3.60 12 10.76 0.912 13.83%
18 UVXY 33.47 9.0M 26 Jul '19 31 33.50 C 3.20 53 9.56 0.911 10.67%
19 UVXY 33.47 9.0M 5 Jul '19 10 32.50 C 2.37 511 4.18 0.911 4.50%
20 UVXY 33.47 9.0M 12 Jul '19 17 33.50 C 2.48 1 7.41 0.905 8.10%
21 UVXY 33.47 9.0M 19 Jul '19 24 32.50 C 3.40 29 7.26 0.903 8.08%
22 UVXY 33.47 9.0M 26 Jul '19 31 32.50 C 3.55 8 7.71 0.900 8.62%
23 UVXY 33.47 9.0M 12 Jul '19 17 33.00 C 2.31 194 5.50 0.895 5.91%
24 UVXY 33.47 9.0M 15 Jan '21 570 33.00 C 14.40 0 41.62 0.892 73.05%
25 UVXY 33.47 9.0M 2 Aug '19 38 33.00 C 3.75 3 9.80 0.890 11.04%
26 UVXY 33.47 9.0M 19 Jul '19 24 33.00 C 3.10 433 7.86 0.886 8.66%
27 UVXY 33.47 9.0M 12 Jul '19 17 32.50 C 2.88 75 5.71 0.865 6.24%
28 UVXY 33.47 9.0M 26 Jul '19 31 33.00 C 3.40 11 8.75 0.845 9.74%
29 UVXY 33.47 9.0M 18 Jun '21 724 34.00 C 14.35 40 42.87 0.788 77.82%
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.