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 April 2, 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 UVXY 6.61 117 20 Jun '25 444 6.00 C 0.50 0 -1.66 1.450 -1.80%
2 UVXY 6.61 117 5 Apr '24 3 7.50 C 0.05 5,838 0.76 1.299 14.33%
3 UVXY 6.61 117 20 Jun '25 444 7.00 C 0.54 0 8.17 1.267 15.32%
4 UVXY 6.61 117 17 Jan '25 290 6.00 C 2.27 24 25.11 1.154 38.25%
5 UVXY 6.61 117 20 Sep '24 171 7.00 C 1.75 23 26.48 1.150 44.03%
6 UVXY 6.61 117 5 Apr '24 3 7.00 C 0.10 14,609 1.51 1.104 7.53%
7 UVXY 6.61 117 12 Apr '24 10 7.50 C 0.17 998 2.57 1.087 16.46%
8 UVXY 6.61 117 17 Jan '25 290 7.00 C 2.30 1 34.80 1.083 62.41%
9 UVXY 6.61 117 19 Apr '24 17 7.50 C 0.17 384 2.57 1.074 16.46%
10 UVXY 6.61 117 16 Jan '26 654 7.00 C 2.85 2 43.12 1.068 86.17%
11 UVXY 6.61 117 26 Apr '24 24 7.50 C 0.37 693 5.60 1.047 20.19%
12 UVXY 6.61 117 21 Jun '24 80 7.00 C 1.06 431 16.04 1.016 26.13%
13 UVXY 6.61 117 17 May '24 45 7.00 C 0.69 1,008 10.44 1.013 18.24%
14 UVXY 6.61 117 20 Sep '24 171 6.00 C 1.80 0 18.00 0.975 24.74%
15 UVXY 6.61 117 26 Apr '24 24 7.00 C 0.47 441 7.11 0.975 14.01%
16 UVXY 6.61 117 19 Apr '24 17 7.00 C 0.34 2,752 5.14 0.964 11.64%
17 UVXY 6.61 117 12 Apr '24 10 7.00 C 0.25 2,637 3.78 0.963 10.06%
18 UVXY 6.61 117 21 Jun '24 80 6.00 C 1.38 117 11.65 0.907 14.72%
19 UVXY 6.61 117 26 Apr '24 24 6.50 C 0.49 476 5.75 0.856 6.21%
20 UVXY 6.61 117 12 Apr '24 10 6.50 C 0.40 2,251 4.39 0.814 4.67%
21 UVXY 6.61 117 16 Jan '26 654 6.00 C 2.00 0 21.03 0.811 30.15%
22 UVXY 6.61 117 26 Apr '24 24 6.00 C 0.78 113 2.57 0.805 2.92%
23 UVXY 6.61 117 5 Apr '24 3 6.50 C 0.23 15,125 1.82 0.801 1.88%
24 UVXY 6.61 117 19 Apr '24 17 6.50 C 0.38 1,978 4.08 0.767 4.33%
25 UVXY 6.61 117 17 May '24 45 6.00 C 0.87 1,053 3.93 0.710 4.53%
26 UVXY 6.61 117 12 Apr '24 10 6.00 C 0.60 1,581 -0.15 0.692 -0.17%
27 UVXY 6.61 117 5 Apr '24 3 6.00 C 0.52 2,792 -1.36 0.685 -1.48%
28 UVXY 6.61 117 19 Apr '24 17 6.00 C 0.69 3,351 1.21 0.665 1.35%
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.