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 February 3, 2020. 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 13.40 20.5M 7 Feb '20 4 14.00 C 0.68 8,941 5.07 1.726 10.06%
2 UVXY 13.40 20.5M 7 Feb '20 4 13.50 C 0.80 4,086 5.97 1.656 7.14%
3 UVXY 13.40 20.5M 7 Feb '20 4 13.00 C 1.04 6,421 4.78 1.553 5.18%
4 UVXY 13.40 20.5M 6 Mar '20 32 12.50 C 1.76 0 6.42 1.524 7.39%
5 UVXY 13.40 20.5M 7 Feb '20 4 12.50 C 1.24 1,008 2.54 1.524 2.80%
6 UVXY 13.40 20.5M 14 Feb '20 11 14.00 C 1.00 688 7.46 1.512 12.90%
7 UVXY 13.40 20.5M 14 Feb '20 11 13.50 C 0.80 517 5.97 1.452 7.14%
8 UVXY 13.40 20.5M 21 Feb '20 18 14.00 C 1.31 1,606 9.78 1.434 15.80%
9 UVXY 13.40 20.5M 6 Mar '20 32 14.00 C 1.21 705 9.03 1.424 14.85%
10 UVXY 13.40 20.5M 6 Mar '20 32 13.50 C 1.85 36 13.81 1.407 16.88%
11 UVXY 13.40 20.5M 14 Feb '20 11 12.50 C 1.35 49 3.36 1.396 3.73%
12 UVXY 13.40 20.5M 13 Mar '20 39 14.00 C 1.34 8 10.00 1.393 16.09%
13 UVXY 13.40 20.5M 14 Feb '20 11 13.00 C 1.21 661 6.04 1.381 6.64%
14 UVXY 13.40 20.5M 21 Feb '20 18 13.50 C 1.41 780 10.52 1.364 12.59%
15 UVXY 13.40 20.5M 28 Feb '20 25 14.00 C 1.41 491 10.52 1.353 16.76%
16 UVXY 13.40 20.5M 21 Feb '20 18 13.00 C 1.62 768 9.10 1.340 10.36%
17 UVXY 13.40 20.5M 13 Mar '20 39 13.00 C 1.69 2 9.63 1.331 11.02%
18 UVXY 13.40 20.5M 13 Mar '20 39 13.50 C 1.38 0 10.30 1.327 12.31%
19 UVXY 13.40 20.5M 20 Mar '20 46 14.00 C 2.04 382 15.22 1.317 23.24%
20 UVXY 13.40 20.5M 28 Feb '20 25 13.50 C 1.65 385 12.31 1.287 14.89%
21 UVXY 13.40 20.5M 19 Jun '20 137 13.00 C 3.50 301 23.13 1.284 31.31%
22 UVXY 13.40 20.5M 20 Mar '20 46 13.00 C 2.33 499 14.40 1.237 17.43%
23 UVXY 13.40 20.5M 19 Jun '20 137 14.00 C 3.55 172 26.49 1.204 42.13%
24 UVXY 13.40 20.5M 21 Feb '20 18 12.50 C 1.38 185 3.58 1.183 3.99%
25 UVXY 13.40 20.5M 28 Feb '20 25 12.50 C 1.53 92 4.70 1.165 5.31%
26 UVXY 13.40 20.5M 18 Sep '20 228 14.00 C 3.40 176 25.37 1.157 40.00%
27 UVXY 13.40 20.5M 18 Sep '20 228 13.00 C 3.45 0 22.76 1.135 30.65%
28 UVXY 13.40 20.5M 15 Jan '21 347 14.00 C 4.00 3 29.85 1.121 48.94%
29 UVXY 13.40 20.5M 19 Mar '21 410 14.00 C 3.50 0 26.12 1.113 41.41%
30 UVXY 13.40 20.5M 19 Mar '21 410 13.00 C 3.70 0 24.63 1.099 34.02%
31 UVXY 13.40 20.5M 6 Mar '20 32 13.00 C 1.56 20 8.66 1.096 9.80%
32 UVXY 13.40 20.5M 15 Jan '21 347 13.00 C 4.30 1 29.10 1.078 42.86%
33 UVXY 13.40 20.5M 28 Feb '20 25 13.00 C 1.36 87 7.16 1.071 7.97%
34 UVXY 13.40 20.5M 21 Jan '22 718 14.00 C 4.70 0 35.07 1.012 60.92%
35 UVXY 13.40 20.5M 18 Jun '21 501 14.00 C 4.10 0 30.60 0.987 50.54%
36 UVXY 13.40 20.5M 18 Jun '21 501 13.00 C 4.30 0 29.10 0.933 42.86%
37 UVXY 13.40 20.5M 21 Jan '22 718 13.00 C 5.05 0 34.70 0.784 55.69%
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.