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 March 28, 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 UCO 33.00 905K 16 Jan '26 659 32.00 P 6.00 0 18.18 0.714 25.93%
2 UCO 33.00 905K 26 Apr '24 29 33.00 P 0.20 0 0.61 0.538 0.61%
3 UCO 33.00 905K 21 Jun '24 85 34.00 P 1.85 0 2.58 0.525 2.73%
4 UCO 33.00 905K 17 Jan '25 295 33.00 P 3.40 3 10.30 0.507 11.49%
5 UCO 33.00 905K 17 Jan '25 295 34.00 P 4.70 0 11.21 0.463 13.07%
6 UCO 33.00 905K 18 Oct '24 204 33.00 P 3.90 1 11.82 0.460 13.40%
7 UCO 33.00 905K 18 Oct '24 204 34.00 P 4.50 0 10.61 0.449 12.28%
8 UCO 33.00 905K 17 Jan '25 295 32.00 P 2.90 0 8.79 0.433 12.96%
9 UCO 33.00 905K 21 Jun '24 85 32.00 P 0.20 2 0.61 0.402 3.66%
10 UCO 33.00 905K 21 Jun '24 85 33.00 P 1.00 1 3.03 0.397 3.12%
11 UCO 33.00 905K 3 May '24 36 32.50 P 1.10 0 3.33 0.389 5.02%
12 UCO 33.00 905K 17 May '24 50 32.00 P 1.30 0 3.94 0.385 7.26%
13 UCO 33.00 905K 26 Apr '24 29 32.00 P 0.85 0 2.58 0.383 5.75%
14 UCO 33.00 905K 17 May '24 50 34.00 P 2.30 0 3.94 0.375 4.23%
15 UCO 33.00 905K 19 Apr '24 22 32.50 P 0.85 0 2.58 0.354 4.20%
16 UCO 33.00 905K 12 Apr '24 15 32.50 P 0.65 0 1.97 0.351 3.55%
17 UCO 33.00 905K 19 Apr '24 22 32.00 P 0.65 255 1.97 0.349 5.10%
18 UCO 33.00 905K 19 Apr '24 22 33.50 P 1.35 0 2.58 0.349 2.69%
19 UCO 33.00 905K 12 Apr '24 15 32.00 P 0.45 33 1.36 0.348 4.45%
20 UCO 33.00 905K 19 Apr '24 22 33.00 P 1.10 1 3.33 0.348 3.45%
21 UCO 33.00 905K 12 Apr '24 15 33.00 P 0.85 1 2.58 0.338 2.64%
22 UCO 33.00 905K 19 Apr '24 22 34.00 P 1.65 3 1.97 0.333 2.07%
23 UCO 33.00 905K 5 Apr '24 8 34.00 P 1.20 49 0.61 0.333 0.63%
24 UCO 33.00 905K 5 Apr '24 8 33.50 P 0.85 0 1.06 0.328 1.09%
25 UCO 33.00 905K 5 Apr '24 8 33.00 P 0.55 7 1.67 0.323 1.69%
26 UCO 33.00 905K 5 Apr '24 8 32.00 P 0.20 142 0.61 0.321 3.66%
27 UCO 33.00 905K 5 Apr '24 8 32.50 P 0.35 113 1.06 0.320 2.60%
28 UCO 33.00 905K 19 Jul '24 113 33.00 P 1.15 0 3.48 0.296 3.61%
29 UCO 33.00 905K 19 Jul '24 113 32.00 P 0.35 0 1.06 0.271 4.13%
30 UCO 33.00 905K 26 Apr '24 29 32.50 P 0.20 0 0.61 0.254 2.13%
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.