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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
     
Data is delayed from April 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Short Call Long Call Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 USO 81.25 3 May '24 78.50 0.174 4.30 0 19 Jul '24 79.00 0.289 6.30 1 -2.00 0.50 0.12
2 USO 81.25 3 May '24 80.50 0.248 4.05 0 19 Jul '24 81.00 0.285 5.20 10 -1.15 0.50 0.04
3 USO 81.25 12 Apr '24 79.50 0.267 2.43 4 21 Jun '24 80.00 0.287 4.80 4 -2.37 0.50 0.02
4 USO 81.25 26 Apr '24 77.50 0.274 4.65 2 21 Jun '24 78.00 0.292 6.00 2 -1.35 0.50 0.02
5 USO 81.25 26 Apr '24 79.50 0.271 3.25 4 21 Jun '24 80.00 0.287 4.80 4 -1.55 0.50 0.02
6 USO 81.25 3 May '24 79.50 0.273 3.65 0 19 Jul '24 80.00 0.289 5.75 27 -2.10 0.50 0.02
7 USO 81.25 19 Apr '24 76.50 0.281 5.25 3 21 Jun '24 77.00 0.296 6.65 11 -1.40 0.50 0.01
8 USO 81.25 10 May '24 80.50 0.271 3.35 10 19 Jul '24 81.00 0.285 5.20 10 -1.85 0.50 0.01
9 USO 81.25 10 May '24 79.50 0.276 3.95 10 19 Jul '24 80.00 0.289 5.75 27 -1.80 0.50 0.01
10 USO 81.25 3 May '24 81.50 0.269 2.71 75 19 Jul '24 82.00 0.279 4.70 24 -1.99 0.50 0.01
11 USO 81.25 12 Apr '24 76.50 0.286 5.15 1 21 Jun '24 77.00 0.296 6.65 11 -1.50 0.50 0.01
12 USO 81.25 26 Apr '24 76.50 0.286 5.50 0 21 Jun '24 77.00 0.296 6.65 11 -1.15 0.50 0.01
13 USO 81.25 26 Apr '24 78.50 0.271 3.90 1 21 Jun '24 79.00 0.278 5.40 6 -1.50 0.50 0.01
14 USO 81.25 12 Apr '24 77.50 0.288 4.10 10 21 Jun '24 78.00 0.292 6.00 2 -1.90 0.50 0.00
15 USO 81.25 10 May '24 81.50 0.278 2.82 25 19 Jul '24 82.00 0.279 4.70 24 -1.88 0.50 0.00
16 USO 81.25 12 Apr '24 78.50 0.277 3.25 8 21 Jun '24 79.00 0.278 5.40 6 -2.15 0.50 0.00
17 USO 81.25 3 May '24 76.50 0.302 7.80 0 19 Jul '24 77.00 0.299 7.55 0 0.25 0.50 -0.00
18 USO 81.25 18 Oct '24 65.00 0.338 19.60 0 20 Dec '24 66.00 0.324 18.25 0 1.35 1.00 -0.01
19 USO 81.25 5 Apr '24 76.50 0.317 5.05 1 21 Jun '24 77.00 0.296 6.65 11 -1.60 0.50 -0.02
20 USO 81.25 3 May '24 77.50 0.323 6.95 6 19 Jul '24 78.00 0.288 6.90 13 0.05 0.50 -0.04
21 USO 81.25 5 Apr '24 77.50 0.331 3.90 12 21 Jun '24 78.00 0.292 6.00 2 -2.10 0.50 -0.04
22 USO 81.25 3 May '24 73.50 0.347 10.45 0 19 Jul '24 74.00 0.306 9.55 1 0.90 0.50 -0.04
23 USO 81.25 19 Apr '24 75.50 0.342 6.50 0 21 Jun '24 76.00 0.299 7.30 0 -0.80 0.50 -0.04
24 USO 81.25 26 Apr '24 71.50 0.374 12.00 0 21 Jun '24 72.00 0.325 10.45 0 1.55 0.50 -0.05
25 USO 81.25 19 Apr '24 74.50 0.338 7.45 0 21 Jun '24 75.00 0.285 8.05 0 -0.60 0.50 -0.05
26 USO 81.25 12 Apr '24 72.50 0.378 10.60 0 21 Jun '24 73.00 0.321 9.65 0 0.95 0.50 -0.06
27 USO 81.25 5 Apr '24 78.50 0.361 3.40 1 21 Jun '24 79.00 0.278 5.40 6 -2.00 0.50 -0.08
28 USO 81.25 17 May '24 66.00 0.436 17.80 0 19 Jul '24 67.00 0.350 15.40 0 2.40 1.00 -0.09
29 USO 81.25 12 Apr '24 75.50 0.391 6.25 0 21 Jun '24 76.00 0.299 7.30 0 -1.05 0.50 -0.09
30 USO 81.25 17 May '24 65.00 0.404 18.70 20 19 Jul '24 66.00 0.292 15.35 0 3.35 1.00 -0.11
31 USO 81.25 26 Apr '24 74.50 0.414 9.15 0 21 Jun '24 75.00 0.285 8.05 0 1.10 0.50 -0.13
32 USO 81.25 5 Apr '24 73.50 0.498 7.90 1 21 Jun '24 74.00 0.312 8.85 0 -0.95 0.50 -0.19
33 USO 81.25 12 Apr '24 71.50 0.514 11.95 0 21 Jun '24 72.00 0.325 10.45 0 1.50 0.50 -0.19
34 USO 81.25 5 Apr '24 75.50 0.497 6.00 0 21 Jun '24 76.00 0.299 7.30 0 -1.30 0.50 -0.20
35 USO 81.25 12 Apr '24 74.50 0.484 8.15 0 21 Jun '24 75.00 0.285 8.05 0 0.10 0.50 -0.20
36 USO 81.25 19 Apr '24 72.50 0.542 11.05 0 21 Jun '24 73.00 0.321 9.65 0 1.40 0.50 -0.22
37 USO 81.25 26 Apr '24 73.50 0.554 10.25 0 21 Jun '24 74.00 0.312 8.85 0 1.40 0.50 -0.24
38 USO 81.25 19 Apr '24 73.50 0.578 9.95 0 21 Jun '24 74.00 0.312 8.85 0 1.10 0.50 -0.27
39 USO 81.25 12 Apr '24 73.50 0.586 9.85 0 21 Jun '24 74.00 0.312 8.85 0 1.00 0.50 -0.27
40 USO 81.25 5 Apr '24 71.50 0.619 11.65 0 21 Jun '24 72.00 0.325 10.45 0 1.20 0.50 -0.29
41 USO 81.25 5 Apr '24 72.50 0.725 9.15 0 21 Jun '24 73.00 0.321 9.65 0 -0.50 0.50 -0.40
42 USO 81.25 5 Apr '24 74.50 0.805 7.00 0 21 Jun '24 75.00 0.285 8.05 0 -1.05 0.50 -0.52
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.