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 March 7, 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 UVXY 7.16 20.1M 8 Mar '24 1 6.50 C 0.59 490 -1.01 2.480 -1.10%
2 UVXY 7.16 20.1M 8 Mar '24 1 7.00 C 0.23 4,181 0.95 2.480 0.98%
3 UVXY 7.16 20.1M 8 Mar '24 1 7.50 C 0.05 5,810 0.70 2.480 5.45%
4 UVXY 7.16 20.1M 8 Mar '24 1 8.00 C 0.03 2,184 0.42 2.480 12.17%
5 UVXY 7.16 20.1M 17 Jan '25 316 8.00 C 2.01 11 28.06 1.142 55.28%
6 UVXY 7.16 20.1M 21 Jun '24 106 8.00 C 1.40 82 19.55 1.140 38.84%
7 UVXY 7.16 20.1M 15 Mar '24 8 8.00 C 0.15 1,746 2.09 1.094 14.09%
8 UVXY 7.16 20.1M 22 Mar '24 15 8.00 C 0.30 235 4.19 1.072 16.58%
9 UVXY 7.16 20.1M 19 Apr '24 43 8.00 C 0.69 389 9.63 1.053 23.61%
10 UVXY 7.16 20.1M 20 Sep '24 197 8.00 C 1.58 0 22.06 1.037 43.32%
11 UVXY 7.16 20.1M 21 Jun '24 106 7.00 C 1.60 71 20.08 1.035 25.85%
12 UVXY 7.16 20.1M 5 Apr '24 29 8.00 C 0.49 36 6.84 1.031 19.90%
13 UVXY 7.16 20.1M 28 Mar '24 21 8.00 C 0.28 288 3.91 1.030 16.24%
14 UVXY 7.16 20.1M 17 Jan '25 316 7.00 C 2.40 19 31.25 1.030 46.99%
15 UVXY 7.16 20.1M 20 Sep '24 197 7.00 C 1.90 11 24.27 1.025 33.03%
16 UVXY 7.16 20.1M 20 Jun '25 470 8.00 C 2.25 0 31.42 1.010 62.86%
17 UVXY 7.16 20.1M 19 Apr '24 43 7.00 C 0.99 394 11.56 0.973 13.41%
18 UVXY 7.16 20.1M 5 Apr '24 29 7.50 C 0.57 243 7.96 0.969 13.77%
19 UVXY 7.16 20.1M 22 Mar '24 15 7.50 C 0.40 757 5.58 0.968 10.91%
20 UVXY 7.16 20.1M 28 Mar '24 21 7.50 C 0.49 394 6.84 0.950 12.41%
21 UVXY 7.16 20.1M 15 Mar '24 8 7.50 C 0.22 2,154 3.07 0.904 8.04%
22 UVXY 7.16 20.1M 16 Jan '26 680 7.00 C 1.00 0 11.70 0.893 13.60%
23 UVXY 7.16 20.1M 20 Jun '25 470 7.00 C 1.00 0 11.70 0.878 13.60%
24 UVXY 7.16 20.1M 28 Mar '24 21 7.00 C 0.62 939 6.39 0.850 7.00%
25 UVXY 7.16 20.1M 5 Apr '24 29 7.00 C 0.66 295 6.95 0.849 7.66%
26 UVXY 7.16 20.1M 22 Mar '24 15 7.00 C 0.50 332 4.72 0.829 5.07%
27 UVXY 7.16 20.1M 16 Jan '26 680 8.00 C 3.00 0 41.89 0.822 92.21%
28 UVXY 7.16 20.1M 5 Apr '24 29 6.50 C 0.82 22 2.20 0.813 2.49%
29 UVXY 7.16 20.1M 15 Mar '24 8 7.00 C 0.40 3,574 3.32 0.796 3.52%
30 UVXY 7.16 20.1M 28 Mar '24 21 6.50 C 0.82 68 2.20 0.767 2.49%
31 UVXY 7.16 20.1M 22 Mar '24 15 6.50 C 0.77 90 1.51 0.690 1.69%
32 UVXY 7.16 20.1M 15 Mar '24 8 6.50 C 0.64 656 -0.31 0.580 -0.34%
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.