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 November 21, 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 16.61 12.1M 15 Jan '21 421 17.00 P 7.90 24 45.21 1.276 86.22%
2 UVXY 16.61 12.1M 21 Jan '22 792 16.00 P 8.70 1 52.38 1.273 117.70%
3 UVXY 16.61 12.1M 21 Jan '22 792 17.00 P 7.50 0 42.81 1.263 78.05%
4 UVXY 16.61 12.1M 15 Jan '21 421 16.00 P 5.25 0 31.61 1.215 51.58%
5 UVXY 16.61 12.1M 18 Jun '21 575 17.00 P 6.70 13 37.99 1.213 63.67%
6 UVXY 16.61 12.1M 18 Jun '21 575 16.00 P 6.00 0 36.12 1.187 62.30%
7 UVXY 16.61 12.1M 20 Mar '20 120 17.00 P 3.85 6 20.83 1.147 27.12%
8 UVXY 16.61 12.1M 19 Jun '20 211 17.00 P 3.45 0 18.42 1.131 23.25%
9 UVXY 16.61 12.1M 20 Mar '20 120 16.00 P 3.15 3 18.96 1.094 27.93%
10 UVXY 16.61 12.1M 17 Jan '20 57 17.00 P 2.85 4 14.81 1.086 17.88%
11 UVXY 16.61 12.1M 27 Dec '19 36 17.00 P 1.77 0 8.31 1.074 9.30%
12 UVXY 16.61 12.1M 17 Jan '20 57 16.00 P 1.88 16,078 11.32 1.061 16.90%
13 UVXY 16.61 12.1M 20 Dec '19 29 17.00 P 2.12 41 10.42 1.046 11.94%
14 UVXY 16.61 12.1M 27 Dec '19 36 17.50 P 2.22 11 8.01 1.033 9.24%
15 UVXY 16.61 12.1M 19 Jun '20 211 16.00 P 3.65 0 21.97 1.007 32.87%
16 UVXY 16.61 12.1M 27 Dec '19 36 16.00 P 1.29 1 7.77 0.989 12.40%
17 UVXY 16.61 12.1M 20 Dec '19 29 16.00 P 1.30 275 7.83 0.985 12.48%
18 UVXY 16.61 12.1M 13 Dec '19 22 16.50 P 1.25 20 7.53 0.980 8.85%
19 UVXY 16.61 12.1M 20 Dec '19 29 16.50 P 1.50 216 9.03 0.973 10.66%
20 UVXY 16.61 12.1M 6 Dec '19 15 17.00 P 1.35 94 5.78 0.955 6.29%
21 UVXY 16.61 12.1M 20 Dec '19 29 17.50 P 2.28 0 8.37 0.953 9.70%
22 UVXY 16.61 12.1M 13 Dec '19 22 17.50 P 1.88 2 5.96 0.946 6.72%
23 UVXY 16.61 12.1M 27 Dec '19 36 16.50 P 1.58 0 9.51 0.932 11.24%
24 UVXY 16.61 12.1M 13 Dec '19 22 17.00 P 1.59 9 7.22 0.924 7.99%
25 UVXY 16.61 12.1M 6 Dec '19 15 17.50 P 1.54 2 3.91 0.904 4.31%
26 UVXY 16.61 12.1M 13 Dec '19 22 16.00 P 0.84 84 5.06 0.900 9.19%
27 UVXY 16.61 12.1M 6 Dec '19 15 16.00 P 0.76 66 4.58 0.873 8.64%
28 UVXY 16.61 12.1M 6 Dec '19 15 16.50 P 1.05 202 6.32 0.871 7.46%
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.