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 August 26, 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 33.97 12.9M 6 Sep '19 11 68.00 C 0.03 1 0.09 2.021 100.35%
2 UVXY 33.97 12.9M 20 Sep '19 25 125.00 C 0.05 36 0.15 1.969 268.51%
3 UVXY 33.97 12.9M 6 Sep '19 11 69.00 C 0.02 1 0.06 1.959 103.24%
4 UVXY 33.97 12.9M 20 Sep '19 25 120.00 C  0 10 0.00 1.953 253.25%
5 UVXY 33.97 12.9M 6 Sep '19 11 70.00 C 0.09 55 0.26 1.948 106.61%
6 UVXY 33.97 12.9M 6 Sep '19 11 66.00 C 0.04 436 0.12 1.908 94.52%
7 UVXY 33.97 12.9M 6 Sep '19 11 65.00 C 0.03 198 0.09 1.873 91.51%
8 UVXY 33.97 12.9M 20 Sep '19 25 110.00 C 0.05 2 0.15 1.872 224.29%
9 UVXY 33.97 12.9M 6 Sep '19 11 64.00 C 0.03 251 0.09 1.860 88.57%
10 UVXY 33.97 12.9M 20 Sep '19 25 105.00 C 0.03 2 0.09 1.839 209.37%
11 UVXY 33.97 12.9M 6 Sep '19 11 62.00 C 0.06 61 0.18 1.826 82.84%
12 UVXY 33.97 12.9M 20 Sep '19 25 100.00 C 0.02 12 0.06 1.821 194.55%
13 UVXY 33.97 12.9M 6 Sep '19 11 67.00 C 0.03 0 0.09 1.807 97.41%
14 UVXY 33.97 12.9M 20 Sep '19 25 115.00 C  0 1 0.00 1.806 238.53%
15 UVXY 33.97 12.9M 6 Sep '19 11 55.00 C 0.13 11 0.38 1.782 62.53%
16 UVXY 33.97 12.9M 6 Sep '19 11 58.00 C 0.10 3 0.29 1.780 71.24%
17 UVXY 33.97 12.9M 20 Sep '19 25 90.00 C 0.09 21 0.26 1.769 165.64%
18 UVXY 33.97 12.9M 13 Sep '19 18 69.00 C 0.10 13 0.29 1.763 103.72%
19 UVXY 33.97 12.9M 20 Sep '19 25 95.00 C 0.04 1 0.12 1.740 179.99%
20 UVXY 33.97 12.9M 13 Sep '19 18 70.00 C 0.09 69 0.26 1.738 106.61%
21 UVXY 33.97 12.9M 6 Sep '19 11 60.00 C 0.09 60 0.26 1.738 77.10%
22 UVXY 33.97 12.9M 13 Sep '19 18 62.00 C 0.14 8 0.41 1.732 83.27%
23 UVXY 33.97 12.9M 6 Sep '19 11 53.00 C 0.16 4 0.47 1.723 56.76%
24 UVXY 33.97 12.9M 13 Sep '19 18 68.00 C 0.15 34 0.44 1.723 101.06%
25 UVXY 33.97 12.9M 6 Sep '19 11 51.00 C 0.24 11 0.71 1.718 51.20%
26 UVXY 33.97 12.9M 6 Sep '19 11 61.00 C 0.05 3 0.15 1.715 79.83%
27 UVXY 33.97 12.9M 20 Sep '19 25 85.00 C 0.10 9 0.29 1.710 150.96%
28 UVXY 33.97 12.9M 6 Sep '19 11 52.00 C 0.19 11 0.56 1.709 53.94%
29 UVXY 33.97 12.9M 20 Sep '19 25 75.00 C 0.29 5 0.85 1.709 122.68%
30 UVXY 33.97 12.9M 20 Sep '19 25 80.00 C 0.17 38 0.50 1.705 136.69%
31 UVXY 33.97 12.9M 20 Sep '19 25 71.00 C 0.23 43 0.68 1.704 110.43%
32 UVXY 33.97 12.9M 6 Sep '19 11 63.00 C 0.06 0 0.18 1.702 85.79%
33 UVXY 33.97 12.9M 20 Sep '19 25 73.00 C 0.23 34 0.68 1.700 116.36%
34 UVXY 33.97 12.9M 13 Sep '19 18 59.00 C 0.24 4 0.71 1.698 74.92%
35 UVXY 33.97 12.9M 6 Sep '19 11 57.00 C 0.13 0 0.38 1.682 68.44%
36 UVXY 33.97 12.9M 20 Sep '19 25 70.00 C 0.26 48 0.77 1.679 107.65%
37 UVXY 33.97 12.9M 20 Sep '19 25 68.00 C 0.31 14 0.91 1.675 102.02%
38 UVXY 33.97 12.9M 13 Sep '19 18 67.00 C 0.08 0 0.24 1.670 97.70%
39 UVXY 33.97 12.9M 6 Sep '19 11 56.00 C 0.14 20 0.41 1.661 65.53%
40 UVXY 33.97 12.9M 6 Sep '19 11 54.00 C 0.17 101 0.50 1.642 59.76%
41 UVXY 33.97 12.9M 6 Sep '19 11 50.00 C 0.35 58 1.03 1.641 48.72%
42 UVXY 33.97 12.9M 13 Sep '19 18 57.00 C 0.29 1 0.85 1.637 69.24%
43 UVXY 33.97 12.9M 20 Sep '19 25 74.00 C 0.18 0 0.53 1.633 119.00%
44 UVXY 33.97 12.9M 20 Sep '19 25 72.00 C 0.20 0 0.59 1.619 113.21%
45 UVXY 33.97 12.9M 6 Sep '19 11 46.00 C 0.50 145 1.47 1.619 37.44%
46 UVXY 33.97 12.9M 13 Sep '19 18 64.00 C 0.15 4 0.44 1.619 89.24%
47 UVXY 33.97 12.9M 13 Sep '19 18 66.00 C 0.09 0 0.26 1.615 94.81%
48 UVXY 33.97 12.9M 13 Sep '19 18 60.00 C 0.25 11 0.74 1.598 77.94%
49 UVXY 33.97 12.9M 20 Sep '19 25 69.00 C 0.23 11 0.68 1.594 104.51%
50 UVXY 33.97 12.9M 13 Sep '19 18 63.00 C 0.14 0 0.41 1.594 86.23%
51 UVXY 33.97 12.9M 13 Sep '19 18 65.00 C 0.08 5 0.24 1.586 91.80%
52 UVXY 33.97 12.9M 20 Sep '19 25 63.00 C 0.47 0 1.38 1.586 88.06%
53 UVXY 33.97 12.9M 20 Sep '19 25 67.00 C 0.28 16 0.82 1.585 98.87%
54 UVXY 33.97 12.9M 6 Sep '19 11 49.00 C 0.40 1 1.18 1.585 45.96%
55 UVXY 33.97 12.9M 13 Sep '19 18 61.00 C 0.19 3 0.56 1.583 80.58%
56 UVXY 33.97 12.9M 6 Sep '19 11 59.00 C 0.08 0 0.24 1.580 74.09%
57 UVXY 33.97 12.9M 20 Sep '19 25 66.00 C 0.29 2 0.85 1.579 95.96%
58 UVXY 33.97 12.9M 20 Sep '19 25 61.00 C 0.53 6 1.56 1.576 82.42%
59 UVXY 33.97 12.9M 20 Sep '19 25 51.00 C 1.07 10 3.15 1.575 55.02%
60 UVXY 33.97 12.9M 13 Sep '19 18 47.00 C 0.87 2 2.56 1.575 41.99%
61 UVXY 33.97 12.9M 20 Sep '19 25 49.00 C 1.28 8 3.77 1.574 49.89%
62 UVXY 33.97 12.9M 20 Sep '19 25 60.00 C 0.56 45 1.65 1.574 79.59%
63 UVXY 33.97 12.9M 13 Sep '19 18 54.00 C 0.41 0 1.21 1.572 60.91%
64 UVXY 33.97 12.9M 20 Sep '19 25 62.00 C 0.47 3 1.38 1.570 85.07%
65 UVXY 33.97 12.9M 13 Sep '19 18 52.00 C 0.52 2 1.53 1.565 55.46%
66 UVXY 33.97 12.9M 20 Sep '19 25 64.00 C 0.35 0 1.03 1.565 90.36%
67 UVXY 33.97 12.9M 20 Sep '19 25 65.00 C 0.31 1 0.91 1.563 93.11%
68 UVXY 33.97 12.9M 20 Sep '19 25 53.00 C 0.84 300 2.47 1.561 59.98%
69 UVXY 33.97 12.9M 20 Sep '19 25 52.00 C 1.00 34 2.94 1.560 57.72%
70 UVXY 33.97 12.9M 20 Sep '19 25 48.00 C 1.36 57 4.00 1.559 47.19%
71 UVXY 33.97 12.9M 6 Sep '19 11 45.00 C 0.55 141 1.62 1.557 34.65%
72 UVXY 33.97 12.9M 20 Sep '19 25 59.00 C 0.59 10 1.74 1.555 76.75%
73 UVXY 33.97 12.9M 13 Sep '19 18 45.00 C 1.07 2 3.15 1.551 36.78%
74 UVXY 33.97 12.9M 6 Sep '19 11 39.00 C 1.35 160 3.97 1.550 19.56%
75 UVXY 33.97 12.9M 20 Sep '19 25 58.00 C 0.64 5 1.88 1.549 74.02%
76 UVXY 33.97 12.9M 20 Sep '19 25 47.00 C 1.49 39 4.39 1.548 44.70%
77 UVXY 33.97 12.9M 20 Sep '19 25 56.00 C 0.74 2 2.18 1.547 68.52%
78 UVXY 33.97 12.9M 20 Sep '19 25 57.00 C 0.69 1 2.03 1.538 71.27%
79 UVXY 33.97 12.9M 20 Sep '19 25 46.00 C 1.59 45 4.68 1.537 42.06%
80 UVXY 33.97 12.9M 20 Sep '19 25 54.00 C 0.87 0 2.56 1.536 63.14%
81 UVXY 33.97 12.9M 13 Sep '19 18 44.00 C 1.18 34 3.47 1.536 34.19%
82 UVXY 33.97 12.9M 13 Sep '19 18 55.00 C 0.37 1 1.09 1.536 63.69%
83 UVXY 33.97 12.9M 6 Sep '19 11 48.00 C 0.36 23 1.06 1.531 42.81%
84 UVXY 33.97 12.9M 6 Sep '19 11 42.00 C 0.90 671 2.65 1.529 27.00%
85 UVXY 33.97 12.9M 13 Sep '19 18 56.00 C 0.28 0 0.82 1.527 66.22%
86 UVXY 33.97 12.9M 20 Sep '19 25 55.00 C 0.79 10 2.33 1.527 65.76%
87 UVXY 33.97 12.9M 20 Sep '19 25 50.00 C 1.13 246 3.33 1.526 52.25%
88 UVXY 33.97 12.9M 20 Sep '19 25 43.00 C 1.77 183 5.21 1.514 33.54%
89 UVXY 33.97 12.9M 20 Sep '19 25 44.00 C 1.85 36 5.45 1.513 36.99%
90 UVXY 33.97 12.9M 13 Sep '19 18 53.00 C 0.46 2 1.35 1.509 58.16%
91 UVXY 33.97 12.9M 6 Sep '19 11 47.00 C 0.39 26 1.15 1.506 39.96%
92 UVXY 33.97 12.9M 13 Sep '19 18 51.00 C 0.59 1 1.74 1.497 52.79%
93 UVXY 33.97 12.9M 27 Sep '19 32 50.00 C 1.12 14 3.30 1.496 52.21%
94 UVXY 33.97 12.9M 6 Sep '19 11 41.00 C 1.05 19 3.09 1.490 24.54%
95 UVXY 33.97 12.9M 6 Sep '19 11 43.00 C 0.77 20 2.27 1.489 29.52%
96 UVXY 33.97 12.9M 13 Sep '19 18 50.00 C 0.66 107 1.94 1.488 50.11%
97 UVXY 33.97 12.9M 6 Sep '19 11 44.00 C 0.59 22 1.74 1.475 31.82%
98 UVXY 33.97 12.9M 20 Sep '19 25 42.00 C 2.09 38 6.15 1.468 31.74%
99 UVXY 33.97 12.9M 13 Sep '19 18 48.00 C 0.80 2 2.36 1.462 44.71%
100 UVXY 33.97 12.9M 13 Sep '19 18 46.00 C 0.94 0 2.77 1.461 39.27%
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.