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 UNP 245.93 2.3M 3 May '24 36 245.00 C 7.20 0 2.55 0.244 2.63%
2 UNP 245.93 2.3M 26 Apr '24 29 245.00 C 5.20 4 1.74 0.244 1.77%
3 UNP 245.93 2.3M 17 May '24 50 245.00 C 8.60 0 3.12 0.224 3.23%
4 UNP 245.93 2.3M 26 Apr '24 29 250.00 C 4.00 2 1.63 0.219 3.34%
5 UNP 245.93 2.3M 16 Aug '24 141 245.00 C 14.50 2 5.52 0.216 5.86%
6 UNP 245.93 2.3M 17 May '24 50 250.00 C 6.00 2 2.44 0.215 4.20%
7 UNP 245.93 2.3M 16 Aug '24 141 250.00 C 11.80 0 4.80 0.214 6.78%
8 UNP 245.93 2.3M 3 May '24 36 250.00 C 4.70 1 1.91 0.210 3.64%
9 UNP 245.93 2.3M 18 Oct '24 204 250.00 C 15.10 0 6.14 0.208 8.30%
10 UNP 245.93 2.3M 20 Sep '24 176 250.00 C 11.80 151 4.80 0.207 6.78%
11 UNP 245.93 2.3M 17 Jan '25 295 250.00 C 19.90 204 8.09 0.206 10.60%
12 UNP 245.93 2.3M 15 Nov '24 232 250.00 C 15.70 0 6.38 0.205 8.59%
13 UNP 245.93 2.3M 21 Jun '24 85 245.00 C 10.40 1 3.85 0.205 4.02%
14 UNP 245.93 2.3M 18 Oct '24 204 245.00 C 16.20 0 6.21 0.202 6.65%
15 UNP 245.93 2.3M 21 Jun '24 85 250.00 C 7.80 1 3.17 0.199 4.98%
16 UNP 245.93 2.3M 20 Sep '24 176 245.00 C 14.30 0 5.44 0.197 5.77%
17 UNP 245.93 2.3M 15 Nov '24 232 245.00 C 18.20 0 7.02 0.195 7.58%
18 UNP 245.93 2.3M 19 Apr '24 22 242.50 C 6.20 4 1.13 0.190 1.16%
19 UNP 245.93 2.3M 19 Dec '25 631 245.00 C 34.50 0 13.65 0.188 15.88%
20 UNP 245.93 2.3M 16 Jan '26 659 250.00 C 32.90 0 13.38 0.188 17.35%
21 UNP 245.93 2.3M 19 Apr '24 22 245.00 C 4.60 12 1.49 0.181 1.52%
22 UNP 245.93 2.3M 12 Apr '24 15 245.00 C 3.80 54 1.17 0.179 1.19%
23 UNP 245.93 2.3M 19 Apr '24 22 247.50 C 3.20 43 1.30 0.175 1.97%
24 UNP 245.93 2.3M 20 Jun '25 449 250.00 C 26.00 0 10.57 0.169 13.67%
25 UNP 245.93 2.3M 5 Apr '24 8 242.50 C 4.30 20 0.35 0.168 0.36%
26 UNP 245.93 2.3M 12 Apr '24 15 247.50 C 2.45 2 1.00 0.168 1.65%
27 UNP 245.93 2.3M 19 Apr '24 22 250.00 C 2.20 25 0.89 0.167 2.57%
28 UNP 245.93 2.3M 20 Jun '25 449 245.00 C 28.50 0 11.21 0.166 12.68%
29 UNP 245.93 2.3M 12 Apr '24 15 250.00 C 1.50 23 0.61 0.161 2.28%
30 UNP 245.93 2.3M 5 Apr '24 8 245.00 C 2.65 30 0.70 0.159 0.71%
31 UNP 245.93 2.3M 5 Apr '24 8 250.00 C 0.65 112 0.26 0.152 1.92%
32 UNP 245.93 2.3M 5 Apr '24 8 247.50 C 1.40 21 0.57 0.151 1.21%
33 UNP 245.93 2.3M 12 Apr '24 15 242.50 C 4.20 4 0.31 0.146 0.32%
34 UNP 245.93 2.3M 19 Dec '25 631 250.00 C 32.00 0 13.01 0.060 16.86%
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.