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 USO 81.25 3.2M 20 Dec '24 261 35.00 C 44.50 0 -2.15 4.735 -4.76%
2 USO 81.25 3.2M 19 Apr '24 16 35.00 C 44.80 0 -1.78 2.232 -3.98%
3 USO 81.25 3.2M 5 Apr '24 2 60.00 C 19.20 0 -2.52 1.715 -3.30%
4 USO 81.25 3.2M 19 Apr '24 16 34.00 C 45.20 0 -2.52 1.572 -5.69%
5 USO 81.25 3.2M 19 Apr '24 16 41.00 C 38.75 1 -1.85 1.566 -3.53%
6 USO 81.25 3.2M 19 Apr '24 16 54.00 C 25.25 0 -2.46 1.565 -3.57%
7 USO 81.25 3.2M 5 Apr '24 2 68.00 C 11.60 0 -2.03 1.474 -2.37%
8 USO 81.25 3.2M 19 Apr '24 16 36.00 C 43.20 0 -2.52 1.473 -5.39%
9 USO 81.25 3.2M 19 Apr '24 16 51.00 C 28.00 0 -2.77 1.404 -4.23%
10 USO 81.25 3.2M 5 Apr '24 2 69.00 C 12.10 0 -0.18 1.286 -0.22%
11 USO 81.25 3.2M 19 Apr '24 16 58.00 C 22.85 0 -0.49 1.274 -0.68%
12 USO 81.25 3.2M 19 Apr '24 16 55.00 C 24.25 0 -2.46 1.232 -3.51%
13 USO 81.25 3.2M 12 Apr '24 9 50.00 C 29.15 0 -2.58 1.230 -4.03%
14 USO 81.25 3.2M 19 Apr '24 16 47.00 C 32.25 0 -2.46 1.179 -4.08%
15 USO 81.25 3.2M 5 Apr '24 2 70.50 C 8.85 0 -2.34 1.145 -2.62%
16 USO 81.25 3.2M 19 Apr '24 16 49.00 C 30.25 0 -2.46 1.097 -3.92%
17 USO 81.25 3.2M 19 Apr '24 16 45.00 C 34.20 0 -2.52 1.088 -4.36%
18 USO 81.25 3.2M 19 Apr '24 16 48.00 C 31.20 0 -2.52 1.073 -4.10%
19 USO 81.25 3.2M 19 Apr '24 16 52.00 C 27.35 0 -2.34 1.062 -3.53%
20 USO 81.25 3.2M 19 Apr '24 16 50.00 C 29.25 0 -2.46 1.057 -3.85%
21 USO 81.25 3.2M 19 Apr '24 16 46.00 C 33.20 0 -2.52 1.050 -4.27%
22 USO 81.25 3.2M 5 Apr '24 2 65.00 C 15.65 3 -0.74 1.025 -0.91%
23 USO 81.25 3.2M 19 Apr '24 16 63.00 C 18.05 0 -0.25 1.003 -0.32%
24 USO 81.25 3.2M 17 May '24 44 69.00 C 10.75 0 -1.85 0.952 -2.13%
25 USO 81.25 3.2M 19 Apr '24 16 53.00 C 26.35 0 -2.34 0.943 -3.46%
26 USO 81.25 3.2M 19 Apr '24 16 60.00 C 20.05 0 -1.48 0.942 -1.96%
27 USO 81.25 3.2M 19 Apr '24 16 56.00 C 23.00 0 -2.77 0.934 -3.86%
28 USO 81.25 3.2M 5 Apr '24 2 74.50 C 6.65 0 -0.12 0.805 -0.13%
29 USO 81.25 3.2M 19 Apr '24 16 57.00 C 22.25 0 -2.46 0.798 -3.39%
30 USO 81.25 3.2M 19 Apr '24 16 59.00 C 20.30 0 -2.40 0.794 -3.20%
31 USO 81.25 3.2M 19 Jul '24 107 35.00 C 44.55 0 -2.09 0.726 -4.63%
32 USO 81.25 3.2M 5 Apr '24 2 72.50 C 8.40 0 -0.43 0.725 -0.48%
33 USO 81.25 3.2M 19 Apr '24 16 61.00 C 18.30 0 -2.40 0.722 -3.10%
34 USO 81.25 3.2M 5 Apr '24 2 70.00 C 9.20 0 -2.52 0.711 -2.85%
35 USO 81.25 3.2M 19 Apr '24 16 64.00 C 17.00 0 -0.31 0.709 -0.39%
36 USO 81.25 3.2M 19 Apr '24 16 65.00 C 16.15 8 -0.12 0.704 -0.15%
37 USO 81.25 3.2M 12 Apr '24 9 67.00 C 12.30 0 -2.40 0.693 -2.83%
38 USO 81.25 3.2M 17 May '24 44 55.00 C 24.65 0 -1.97 0.686 -2.83%
39 USO 81.25 3.2M 10 May '24 37 75.00 C 5.15 0 -1.35 0.668 -1.45%
40 USO 81.25 3.2M 5 Apr '24 2 71.00 C 8.50 0 -2.15 0.649 -2.41%
41 USO 81.25 3.2M 12 Apr '24 9 68.00 C 11.30 0 -2.40 0.649 -2.79%
42 USO 81.25 3.2M 12 Apr '24 9 69.00 C 10.30 0 -2.40 0.648 -2.75%
43 USO 81.25 3.2M 19 Apr '24 16 66.00 C 15.15 0 -0.12 0.647 -0.15%
44 USO 81.25 3.2M 12 Apr '24 9 73.00 C 8.15 0 -0.12 0.642 -0.14%
45 USO 81.25 3.2M 12 Apr '24 9 70.50 C 9.10 0 -2.03 0.641 -2.29%
46 USO 81.25 3.2M 19 Jul '24 107 40.00 C 39.55 0 -2.09 0.641 -4.08%
47 USO 81.25 3.2M 5 Apr '24 2 71.50 C 7.80 0 -2.40 0.619 -2.65%
48 USO 81.25 3.2M 19 Apr '24 16 69.00 C 12.20 0 -0.06 0.615 -0.07%
49 USO 81.25 3.2M 19 Apr '24 16 68.00 C 12.90 3 -0.43 0.606 -0.51%
50 USO 81.25 3.2M 5 Apr '24 2 72.00 C 9.05 0 -0.25 0.589 -0.28%
51 USO 81.25 3.2M 12 Apr '24 9 73.50 C 6.65 0 -1.35 0.586 -1.47%
52 USO 81.25 3.2M 19 Apr '24 16 67.00 C 14.20 0 -0.06 0.583 -0.07%
53 USO 81.25 3.2M 26 Apr '24 23 68.00 C 12.10 0 -1.42 0.583 -1.66%
54 USO 81.25 3.2M 19 Apr '24 16 73.50 C 7.70 0 -0.06 0.578 -0.07%
55 USO 81.25 3.2M 26 Apr '24 23 73.00 C 6.65 0 -1.97 0.571 -2.14%
56 USO 81.25 3.2M 12 Apr '24 9 72.00 C 9.05 0 -0.25 0.567 -0.28%
57 USO 81.25 3.2M 26 Apr '24 23 73.50 C 6.20 0 -1.91 0.554 -2.07%
58 USO 81.25 3.2M 19 Jul '24 107 45.00 C 34.60 0 -2.03 0.546 -3.54%
59 USO 81.25 3.2M 10 Apr '24 7 74.00 C 5.80 0 -1.78 0.543 -1.92%
60 USO 81.25 3.2M 19 Apr '24 16 72.50 C 7.90 0 -1.05 0.542 -1.16%
61 USO 81.25 3.2M 19 Jul '24 107 52.00 C 28.00 0 -1.54 0.531 -2.35%
62 USO 81.25 3.2M 5 Apr '24 2 73.00 C 8.05 0 -0.25 0.528 -0.27%
63 USO 81.25 3.2M 19 Jul '24 107 54.00 C 26.25 0 -1.23 0.524 -1.82%
64 USO 81.25 3.2M 12 Apr '24 9 74.00 C 7.25 1 0.00 0.520 0.00%
65 USO 81.25 3.2M 12 Apr '24 9 71.50 C 7.85 0 -2.34 0.514 -2.59%
66 USO 81.25 3.2M 19 Jul '24 107 50.00 C 29.65 0 -1.97 0.503 -3.10%
67 USO 81.25 3.2M 19 Jul '24 107 62.00 C 19.95 0 0.86 0.503 1.14%
68 USO 81.25 3.2M 19 Jul '24 107 51.00 C 28.70 0 -1.91 0.501 -2.95%
69 USO 81.25 3.2M 19 Apr '24 16 71.00 C 10.25 6 0.00 0.501 0.00%
70 USO 81.25 3.2M 5 Apr '24 2 73.50 C 7.45 1 -0.37 0.498 -0.41%
71 USO 81.25 3.2M 5 Apr '24 2 75.50 C 5.55 0 -0.25 0.497 -0.26%
72 USO 81.25 3.2M 12 Apr '24 9 74.50 C 6.10 0 -0.80 0.484 -0.86%
73 USO 81.25 3.2M 19 Jul '24 107 64.00 C 18.05 0 0.98 0.473 1.27%
74 USO 81.25 3.2M 19 Jul '24 107 59.00 C 21.55 1 -0.86 0.469 -1.17%
75 USO 81.25 3.2M 5 Apr '24 2 74.00 C 7.00 0 -0.31 0.468 -0.34%
76 USO 81.25 3.2M 19 Jul '24 107 63.00 C 18.35 0 0.12 0.454 0.16%
77 USO 81.25 3.2M 26 Apr '24 23 68.50 C 10.95 0 -2.22 0.448 -2.56%
78 USO 81.25 3.2M 19 Jul '24 107 55.00 C 24.95 0 -1.60 0.448 -2.31%
79 USO 81.25 3.2M 10 Apr '24 7 75.00 C 6.20 0 -0.06 0.447 -0.07%
80 USO 81.25 3.2M 26 Apr '24 23 69.00 C 10.45 0 -2.22 0.443 -2.54%
81 USO 81.25 3.2M 26 Apr '24 23 70.00 C 9.60 0 -2.03 0.439 -2.30%
82 USO 81.25 3.2M 17 May '24 44 66.00 C 13.65 0 -1.97 0.436 -2.37%
83 USO 81.25 3.2M 5 Apr '24 2 77.00 C 3.25 15 -1.23 0.434 -1.28%
84 USO 81.25 3.2M 3 May '24 30 68.00 C 11.15 0 -2.58 0.429 -3.00%
85 USO 81.25 3.2M 12 Apr '24 9 75.00 C 6.30 0 0.06 0.427 0.07%
86 USO 81.25 3.2M 19 Jul '24 107 58.00 C 21.90 0 -1.66 0.422 -2.27%
87 USO 81.25 3.2M 26 Apr '24 23 74.50 C 6.20 0 -0.68 0.414 -0.73%
88 USO 81.25 3.2M 17 Jan '25 289 56.00 C 25.25 0 0.00 0.410 0.00%
89 USO 81.25 3.2M 5 Apr '24 2 75.00 C 6.10 0 -0.18 0.407 -0.20%
90 USO 81.25 3.2M 17 May '24 44 65.00 C 16.50 20 0.31 0.404 0.39%
91 USO 81.25 3.2M 19 Jul '24 107 61.00 C 19.10 0 -1.42 0.399 -1.85%
92 USO 81.25 3.2M 19 Jul '24 107 57.00 C 23.50 0 -0.92 0.398 -1.30%
93 USO 81.25 3.2M 17 May '24 44 68.00 C 12.05 0 -1.48 0.398 -1.73%
94 USO 81.25 3.2M 12 Apr '24 9 75.50 C 5.80 0 0.06 0.391 0.07%
95 USO 81.25 3.2M 17 Apr '24 14 79.00 C 2.48 0 0.28 0.391 0.29%
96 USO 81.25 3.2M 19 Jul '24 107 60.00 C 21.25 0 0.00 0.391 0.00%
97 USO 81.25 3.2M 12 Apr '24 9 72.50 C 7.00 0 -2.15 0.378 -2.36%
98 USO 81.25 3.2M 26 Apr '24 23 71.50 C 8.10 0 -2.03 0.374 -2.26%
99 USO 81.25 3.2M 3 May '24 30 72.00 C 7.75 0 -1.85 0.373 -2.04%
100 USO 81.25 3.2M 5 Apr '24 2 78.50 C 2.74 1 -0.01 0.361 -0.01%
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.