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 July 29, 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 24.03 8.3M 18 Jun '21 690 25.00 P 13.90 0 53.81 1.286 127.64%
2 UVXY 24.03 8.3M 18 Jun '21 690 24.00 P 13.10 0 54.52 1.278 120.13%
3 UVXY 24.03 8.3M 15 Jan '21 536 25.00 P 11.50 0 43.82 1.265 84.04%
4 UVXY 24.03 8.3M 15 Jan '21 536 24.00 P 11.10 0 46.19 1.193 86.08%
5 UVXY 24.03 8.3M 2 Aug '19 4 25.00 P 1.61 215 2.66 1.187 2.85%
6 UVXY 24.03 8.3M 20 Mar '20 235 25.00 P 8.90 2 33.00 1.156 52.41%
7 UVXY 24.03 8.3M 19 Jun '20 326 25.00 P 10.05 0 37.79 1.153 64.95%
8 UVXY 24.03 8.3M 20 Mar '20 235 24.00 P 8.05 0 33.50 1.137 50.56%
9 UVXY 24.03 8.3M 21 Feb '20 207 25.00 P 8.20 2 30.09 1.128 45.67%
10 UVXY 24.03 8.3M 2 Aug '19 4 24.00 P 1.00 980 4.16 1.102 4.47%
11 UVXY 24.03 8.3M 17 Jan '20 172 24.00 P 6.60 10 27.47 1.095 38.04%
12 UVXY 24.03 8.3M 17 Jan '20 172 25.00 P 6.95 4 24.89 1.087 35.01%
13 UVXY 24.03 8.3M 20 Dec '19 144 25.00 P 6.50 6 23.01 1.081 31.55%
14 UVXY 24.03 8.3M 15 Nov '19 109 24.00 P 5.15 0 21.43 1.065 27.44%
15 UVXY 24.03 8.3M 9 Aug '19 11 25.00 P 1.90 105 3.87 1.052 4.20%
16 UVXY 24.03 8.3M 18 Oct '19 81 24.00 P 4.40 6 18.31 1.036 22.57%
17 UVXY 24.03 8.3M 6 Sep '19 39 25.00 P 3.40 0 10.11 1.036 11.78%
18 UVXY 24.03 8.3M 2 Aug '19 4 23.50 P 0.70 5,750 2.91 1.032 5.27%
19 UVXY 24.03 8.3M 18 Oct '19 81 25.00 P 4.95 0 16.56 1.023 20.86%
20 UVXY 24.03 8.3M 20 Sep '19 53 25.00 P 3.95 311 12.40 1.013 14.84%
21 UVXY 24.03 8.3M 16 Aug '19 18 25.00 P 2.60 35 6.78 1.011 7.61%
22 UVXY 24.03 8.3M 23 Aug '19 25 25.00 P 2.88 5 7.95 1.010 9.03%
23 UVXY 24.03 8.3M 30 Aug '19 32 25.00 P 3.25 2 9.49 1.006 10.97%
24 UVXY 24.03 8.3M 30 Aug '19 32 24.00 P 2.56 33 10.65 1.004 12.06%
25 UVXY 24.03 8.3M 6 Sep '19 39 24.00 P 2.71 0 11.28 0.994 12.85%
26 UVXY 24.03 8.3M 9 Aug '19 11 24.50 P 1.66 143 4.95 0.992 5.32%
27 UVXY 24.03 8.3M 9 Aug '19 11 24.00 P 1.38 267 5.74 0.990 6.23%
28 UVXY 24.03 8.3M 16 Aug '19 18 24.50 P 2.26 10 7.45 0.982 8.22%
29 UVXY 24.03 8.3M 23 Aug '19 25 24.50 P 2.57 2 8.74 0.979 9.79%
30 UVXY 24.03 8.3M 6 Sep '19 39 23.50 P 2.32 0 9.65 0.979 13.13%
31 UVXY 24.03 8.3M 6 Sep '19 39 24.50 P 3.10 0 10.94 0.979 12.57%
32 UVXY 24.03 8.3M 16 Aug '19 18 23.50 P 1.63 31 6.78 0.978 9.64%
33 UVXY 24.03 8.3M 20 Sep '19 53 24.00 P 3.45 81 14.36 0.977 16.91%
34 UVXY 24.03 8.3M 30 Aug '19 32 24.50 P 2.82 0 9.78 0.970 11.08%
35 UVXY 24.03 8.3M 23 Aug '19 25 24.00 P 2.28 27 9.49 0.966 10.62%
36 UVXY 24.03 8.3M 9 Aug '19 11 23.50 P 1.23 252 5.12 0.950 7.72%
37 UVXY 24.03 8.3M 30 Aug '19 32 23.50 P 2.35 7 9.78 0.947 13.28%
38 UVXY 24.03 8.3M 16 Aug '19 18 24.00 P 1.75 142 7.28 0.940 7.99%
39 UVXY 24.03 8.3M 20 Dec '19 144 24.00 P 5.15 0 21.43 0.939 27.44%
40 UVXY 24.03 8.3M 23 Aug '19 25 23.50 P 1.88 10 7.82 0.932 10.88%
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.