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 April 3, 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 34.61 1.1M 5 Apr '24 2 40.00 C  0 0 0.00 1.194 15.57%
2 UCO 34.61 1.1M 5 Apr '24 2 39.00 C  0 0 0.00 1.088 12.68%
3 UCO 34.61 1.1M 19 Apr '24 16 55.00 C  0 0 0.00 1.021 58.91%
4 UCO 34.61 1.1M 19 Apr '24 16 50.00 C  0 0 0.00 0.944 44.47%
5 UCO 34.61 1.1M 5 Apr '24 2 37.00 C  0 0 0.00 0.611 6.91%
6 UCO 34.61 1.1M 19 Apr '24 16 45.00 C  0 0 0.00 0.592 30.02%
7 UCO 34.61 1.1M 21 Jun '24 79 56.00 C 0.15 14 0.43 0.586 62.51%
8 UCO 34.61 1.1M 21 Jun '24 79 55.00 C 0.15 0 0.43 0.575 59.61%
9 UCO 34.61 1.1M 21 Jun '24 79 54.00 C 0.15 0 0.43 0.570 56.70%
10 UCO 34.61 1.1M 17 Jan '25 289 38.00 C 4.70 0 13.58 0.548 27.05%
11 UCO 34.61 1.1M 17 Jan '25 289 34.00 C 6.00 0 15.57 0.539 18.84%
12 UCO 34.61 1.1M 21 Jun '24 79 53.00 C 0.15 0 0.43 0.539 53.80%
13 UCO 34.61 1.1M 21 Jun '24 79 51.00 C 0.20 0 0.58 0.536 48.21%
14 UCO 34.61 1.1M 21 Jun '24 79 39.00 C 1.30 0 3.76 0.533 17.08%
15 UCO 34.61 1.1M 21 Jun '24 79 52.00 C 0.20 0 0.58 0.530 51.12%
16 UCO 34.61 1.1M 17 May '24 44 45.00 C 0.20 3 0.58 0.529 30.78%
17 UCO 34.61 1.1M 21 Jun '24 79 50.00 C 0.25 0 0.72 0.526 45.52%
18 UCO 34.61 1.1M 17 Jan '25 289 40.00 C 4.00 0 11.56 0.519 30.68%
19 UCO 34.61 1.1M 21 Jun '24 79 48.00 C 0.30 0 0.87 0.509 39.90%
20 UCO 34.61 1.1M 5 Apr '24 2 36.00 C 0.05 43 0.14 0.506 4.17%
21 UCO 34.61 1.1M 21 Jun '24 79 49.00 C 0.25 0 0.72 0.504 42.61%
22 UCO 34.61 1.1M 21 Jun '24 79 47.00 C 0.35 0 1.01 0.501 37.19%
23 UCO 34.61 1.1M 19 Apr '24 16 40.00 C 0.10 4 0.29 0.501 15.91%
24 UCO 34.61 1.1M 17 Jan '25 289 35.00 C 5.50 3 15.89 0.499 20.23%
25 UCO 34.61 1.1M 21 Jun '24 79 45.00 C 0.45 1 1.30 0.486 31.73%
26 UCO 34.61 1.1M 17 Jan '25 289 55.00 C 1.35 0 3.90 0.481 65.36%
27 UCO 34.61 1.1M 17 Jan '25 289 36.00 C 5.50 0 15.89 0.479 23.67%
28 UCO 34.61 1.1M 17 Jan '25 289 50.00 C 1.85 0 5.35 0.477 52.63%
29 UCO 34.61 1.1M 17 Jan '25 289 39.00 C 4.30 0 12.42 0.473 28.67%
30 UCO 34.61 1.1M 19 Apr '24 16 39.00 C 0.15 10 0.43 0.472 13.17%
31 UCO 34.61 1.1M 16 Jan '26 653 44.00 C 6.50 0 18.78 0.470 56.53%
32 UCO 34.61 1.1M 21 Jun '24 79 46.00 C 0.10 0 0.29 0.469 33.29%
33 UCO 34.61 1.1M 19 Jul '24 107 45.00 C 0.70 0 2.02 0.468 32.70%
34 UCO 34.61 1.1M 18 Oct '24 198 34.00 C 5.10 0 12.97 0.468 15.22%
35 UCO 34.61 1.1M 17 Jan '25 289 45.00 C 2.70 0 7.80 0.466 41.02%
36 UCO 34.61 1.1M 17 Jan '25 289 37.00 C 5.00 10 14.45 0.465 24.96%
37 UCO 34.61 1.1M 21 Jun '24 79 42.00 C 0.75 0 2.17 0.465 24.04%
38 UCO 34.61 1.1M 21 Jun '24 79 43.00 C 0.65 1 1.88 0.464 26.62%
39 UCO 34.61 1.1M 18 Oct '24 198 35.00 C 4.60 10 13.29 0.463 16.63%
40 UCO 34.61 1.1M 18 Oct '24 198 37.00 C 3.80 0 10.98 0.463 20.09%
41 UCO 34.61 1.1M 18 Oct '24 198 36.00 C 4.20 12 12.14 0.462 18.38%
42 UCO 34.61 1.1M 19 Jul '24 107 34.00 C 3.70 7 8.93 0.462 10.00%
43 UCO 34.61 1.1M 18 Oct '24 198 45.00 C 1.70 3 4.91 0.461 36.74%
44 UCO 34.61 1.1M 18 Oct '24 198 40.00 C 2.80 0 8.09 0.460 25.75%
45 UCO 34.61 1.1M 19 Jul '24 107 38.00 C 2.05 1 5.92 0.458 16.71%
46 UCO 34.61 1.1M 19 Jul '24 107 35.00 C 3.20 30 9.25 0.456 11.43%
47 UCO 34.61 1.1M 17 May '24 44 40.00 C 0.55 10 1.59 0.456 17.44%
48 UCO 34.61 1.1M 19 Apr '24 16 38.00 C 0.25 2 0.72 0.456 10.59%
49 UCO 34.61 1.1M 21 Jun '24 79 41.00 C 0.90 0 2.60 0.455 21.63%
50 UCO 34.61 1.1M 19 Jul '24 107 37.00 C 2.45 0 7.08 0.455 15.05%
51 UCO 34.61 1.1M 21 Jun '24 79 40.00 C 1.10 18 3.18 0.454 19.37%
52 UCO 34.61 1.1M 19 Jul '24 107 41.00 C 1.30 0 3.76 0.453 23.09%
53 UCO 34.61 1.1M 17 May '24 44 39.00 C 0.70 0 2.02 0.453 15.01%
54 UCO 34.61 1.1M 19 Jul '24 107 40.00 C 1.55 4 4.48 0.453 20.99%
55 UCO 34.61 1.1M 19 Jul '24 107 36.00 C 2.75 2 7.95 0.452 12.99%
56 UCO 34.61 1.1M 21 Jun '24 79 37.00 C 1.85 10 5.35 0.451 12.94%
57 UCO 34.61 1.1M 19 Jul '24 107 39.00 C 1.75 0 5.06 0.448 18.69%
58 UCO 34.61 1.1M 17 May '24 44 38.00 C 0.90 0 2.60 0.447 12.73%
59 UCO 34.61 1.1M 21 Jun '24 79 35.00 C 2.65 87 7.66 0.446 9.51%
60 UCO 34.61 1.1M 21 Jun '24 79 34.00 C 3.10 27 7.19 0.446 7.90%
61 UCO 34.61 1.1M 21 Jun '24 79 38.00 C 1.55 0 4.48 0.445 14.94%
62 UCO 34.61 1.1M 21 Jun '24 79 44.00 C 0.15 0 0.43 0.444 27.68%
63 UCO 34.61 1.1M 19 Apr '24 16 37.00 C 0.40 8 1.16 0.443 8.16%
64 UCO 34.61 1.1M 17 May '24 44 36.00 C 1.45 1 4.19 0.443 8.56%
65 UCO 34.61 1.1M 17 May '24 44 35.00 C 1.85 4 5.35 0.442 6.84%
66 UCO 34.61 1.1M 16 Jan '26 653 50.00 C 5.00 0 14.45 0.441 68.86%
67 UCO 34.61 1.1M 17 May '24 44 37.00 C 1.15 31 3.32 0.440 10.58%
68 UCO 34.61 1.1M 12 Apr '24 9 37.00 C 0.20 10 0.58 0.440 7.53%
69 UCO 34.61 1.1M 16 Jan '26 653 43.00 C 6.80 0 19.65 0.440 54.62%
70 UCO 34.61 1.1M 16 Jan '26 653 39.00 C 8.10 0 23.40 0.440 47.11%
71 UCO 34.61 1.1M 3 May '24 30 36.50 C 0.05 1 0.14 0.439 5.61%
72 UCO 34.61 1.1M 3 May '24 30 37.00 C 0.80 27 2.31 0.438 9.44%
73 UCO 34.61 1.1M 16 Jan '26 653 45.00 C 6.20 0 17.91 0.438 58.39%
74 UCO 34.61 1.1M 16 Jan '26 653 37.00 C 8.80 0 25.43 0.438 43.36%
75 UCO 34.61 1.1M 26 Apr '24 23 36.00 C 0.85 7 2.46 0.437 6.64%
76 UCO 34.61 1.1M 21 Jun '24 79 36.00 C 2.00 0 5.78 0.437 10.40%
77 UCO 34.61 1.1M 26 Apr '24 23 37.00 C 0.60 10 1.73 0.436 8.79%
78 UCO 34.61 1.1M 17 May '24 44 34.00 C 2.35 177 5.03 0.435 5.39%
79 UCO 34.61 1.1M 3 May '24 30 36.00 C 0.10 28 0.29 0.435 4.32%
80 UCO 34.61 1.1M 5 Apr '24 2 34.50 C 0.45 108 0.98 0.434 1.00%
81 UCO 34.61 1.1M 3 May '24 30 35.50 C 1.25 6 3.61 0.431 6.41%
82 UCO 34.61 1.1M 12 Apr '24 9 34.50 C 0.90 26 2.28 0.431 2.34%
83 UCO 34.61 1.1M 16 Jan '26 653 55.00 C 4.00 5 11.56 0.430 79.68%
84 UCO 34.61 1.1M 12 Apr '24 9 36.00 C 0.35 20 1.01 0.428 5.08%
85 UCO 34.61 1.1M 16 Jan '26 653 38.00 C 6.70 3 19.36 0.427 36.15%
86 UCO 34.61 1.1M 12 Apr '24 9 35.00 C 0.70 166 2.02 0.427 3.21%
87 UCO 34.61 1.1M 3 May '24 30 34.00 C 1.95 0 3.87 0.426 4.10%
88 UCO 34.61 1.1M 19 Apr '24 16 34.00 C 1.45 4 2.43 0.426 2.53%
89 UCO 34.61 1.1M 10 May '24 37 34.00 C 2.15 3 4.45 0.425 4.74%
90 UCO 34.61 1.1M 12 Apr '24 9 34.00 C 1.20 10 1.70 0.425 1.77%
91 UCO 34.61 1.1M 3 May '24 30 35.00 C 1.45 2 4.19 0.423 5.55%
92 UCO 34.61 1.1M 3 May '24 30 34.50 C 1.70 12 4.59 0.422 4.83%
93 UCO 34.61 1.1M 5 Apr '24 2 34.00 C 0.75 103 0.40 0.422 0.41%
94 UCO 34.61 1.1M 16 Jan '26 653 41.00 C 7.40 0 21.38 0.422 50.68%
95 UCO 34.61 1.1M 26 Apr '24 23 34.00 C 1.70 0 3.15 0.421 3.31%
96 UCO 34.61 1.1M 26 Apr '24 23 35.00 C 1.20 23 3.47 0.419 4.76%
97 UCO 34.61 1.1M 26 Apr '24 23 34.50 C 1.45 2 3.87 0.417 4.04%
98 UCO 34.61 1.1M 5 Apr '24 2 35.00 C 0.25 98 0.72 0.415 1.86%
99 UCO 34.61 1.1M 19 Apr '24 16 36.00 C 0.60 17 1.73 0.414 5.85%
100 UCO 34.61 1.1M 16 Jan '26 653 36.00 C 8.10 10 23.40 0.407 35.80%
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.