Short Strangle Options for UCO


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Call Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Put leg

	LEG VOLUME

	STRIKE RANGE

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 4, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Short Call				Short Put				% of Stock	IVol Sum	Price
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	% of Stock	IVol Sum	Price

1	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	12.00	0.770	0.05	0	70.94	5.94	25.05
2	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	13.00	0.724	0.05	0	70.94	5.90	25.05
3	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	14.00	0.689	0.10	0	71.08	5.86	25.10
4	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	15.00	0.675	0.15	0	71.23	5.85	25.15
5	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	12.00	0.770	0.05	0	67.26	5.85	23.75
6	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	11.00	0.768	0	0	67.12	5.84	23.70
7	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	32.00	0.656	2.75	0	78.59	5.83	27.75
8	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	30.00	0.650	2.10	0	76.75	5.82	27.10
9	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	16.00	0.650	0.20	0	71.37	5.82	25.20
10	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	17.00	0.647	0.45	0	72.08	5.82	25.45
11	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	18.00	0.633	0.55	0	72.36	5.81	25.55
12	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	13.00	0.724	0.05	0	67.26	5.80	23.75
13	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	19.00	0.622	0.65	0	72.64	5.79	25.65
14	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	31.00	0.617	3.10	0	79.58	5.79	28.10
15	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	20.00	0.614	0.80	0	73.07	5.79	25.80
16	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	21.00	0.599	0.90	0	73.35	5.77	25.90
17	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	22.00	0.590	1.10	0	73.92	5.76	26.10
18	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	23.00	0.579	1.25	0	74.34	5.75	26.25
19	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	15.00	0.675	0.15	0	67.54	5.75	23.85
20	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	24.00	0.563	1.35	0	74.62	5.74	26.35
21	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	25.00	0.562	1.65	0	75.47	5.73	26.65
22	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	32.00	0.656	2.75	0	74.91	5.73	26.45
23	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	30.00	0.650	2.10	0	73.07	5.73	25.80
24	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	16.00	0.650	0.20	0	67.69	5.73	23.90
25	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	17.00	0.647	0.45	0	68.39	5.72	24.15
26	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	28.00	0.542	2.45	0	77.74	5.71	27.45
27	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	18.00	0.633	0.55	0	68.68	5.71	24.25
28	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	19.00	0.622	0.65	0	68.96	5.70	24.35
29	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	31.00	0.617	3.10	0	75.90	5.69	26.80
30	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	34.00	0.521	4.00	0	82.13	5.69	29.00
31	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	20.00	0.614	0.80	0	69.39	5.69	24.50
32	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	26.00	0.510	1.20	0	74.20	5.68	26.20
33	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	27.00	0.507	1.45	0	74.91	5.68	26.45
34	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	21.00	0.599	0.90	0	69.67	5.68	24.60
35	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	22.00	0.590	1.10	0	70.24	5.67	24.80
36	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	29.00	0.492	1.85	0	76.04	5.66	26.85
37	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	33.00	0.486	3.50	0	80.71	5.66	28.50
38	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	23.00	0.579	1.25	0	70.66	5.66	24.95
39	UCO	35.31	17 Jan '25	288	11.00	5.173	25.00	0	35.00	0.468	4.10	0	82.41	5.64	29.10
40	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	24.00	0.563	1.35	0	70.94	5.64	25.05
41	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	25.00	0.562	1.65	0	71.79	5.64	25.35
42	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	28.00	0.542	2.45	0	74.06	5.62	26.15
43	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	34.00	0.521	4.00	0	78.45	5.60	27.70
44	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	26.00	0.510	1.20	0	70.52	5.59	24.90
45	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	27.00	0.507	1.45	0	71.23	5.58	25.15
46	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	29.00	0.492	1.85	0	72.36	5.57	25.55
47	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	33.00	0.486	3.50	0	77.03	5.56	27.20
48	UCO	35.31	17 Jan '25	288	14.00	5.077	23.70	0	35.00	0.468	4.10	0	78.73	5.54	27.80
49	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	23.00	1.702	0	0	46.73	4.80	16.50
50	UCO	35.31	18 Oct '24	197	20.00	3.776	16.10	0	15.00	0.738	0.05	0	45.74	4.51	16.15
51	UCO	35.31	18 Oct '24	197	20.00	3.776	16.10	0	22.00	0.561	0.55	0	47.15	4.34	16.65
52	UCO	35.31	18 Oct '24	197	20.00	3.776	16.10	0	21.00	0.561	0.35	0	46.59	4.34	16.45
53	UCO	35.31	18 Oct '24	197	20.00	3.776	16.10	0	26.00	0.537	1.15	0	48.85	4.31	17.25
54	UCO	35.31	18 Oct '24	197	20.00	3.776	16.10	0	28.00	0.511	1.65	0	50.27	4.29	17.75
55	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	28.50	1.187	0	0	46.73	4.29	16.50
56	UCO	35.31	18 Oct '24	197	20.00	3.776	16.10	0	29.00	0.504	1.80	0	50.69	4.28	17.90
57	UCO	35.31	18 Oct '24	197	20.00	3.776	16.10	0	34.00	0.495	3.80	1	56.36	4.27	19.90
58	UCO	35.31	18 Oct '24	197	20.00	3.776	16.10	0	33.00	0.494	3.40	0	55.23	4.27	19.50
59	UCO	35.31	18 Oct '24	197	20.00	3.776	16.10	0	31.00	0.492	2.55	0	52.82	4.27	18.65
60	UCO	35.31	18 Oct '24	197	20.00	3.776	16.10	0	30.00	0.488	2.05	0	51.40	4.26	18.15
61	UCO	35.31	18 Oct '24	197	20.00	3.776	16.10	0	35.00	0.483	4.30	1	57.77	4.26	20.40
62	UCO	35.31	21 Jun '24	78	12.00	2.732	23.70	0	11.00	1.503	0	0	67.12	4.24	23.70
63	UCO	35.31	21 Jun '24	78	11.00	2.828	24.80	0	13.00	1.304	0	0	70.24	4.13	24.80
64	UCO	35.31	21 Jun '24	78	11.00	2.828	24.80	0	14.00	1.263	0	0	70.24	4.09	24.80
65	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	27.00	0.960	0	0	46.73	4.06	16.50
66	UCO	35.31	21 Jun '24	78	11.00	2.828	24.80	0	12.00	1.223	0	0	70.24	4.05	24.80
67	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	28.00	0.948	0	0	46.73	4.05	16.50
68	UCO	35.31	21 Jun '24	78	12.00	2.732	23.70	0	13.00	1.304	0	0	67.12	4.04	23.70
69	UCO	35.31	12 Apr '24	8	25.00	2.325	12.40	0	23.00	1.702	0	0	35.12	4.03	12.40
70	UCO	35.31	12 Apr '24	8	23.00	2.831	14.50	0	28.50	1.187	0	0	41.06	4.02	14.50
71	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	27.50	0.904	0	0	46.73	4.00	16.50
72	UCO	35.31	21 Jun '24	78	11.00	2.828	24.80	0	16.00	1.174	0	0	70.24	4.00	24.80
73	UCO	35.31	21 Jun '24	78	12.00	2.732	23.70	0	14.00	1.263	0	0	67.12	3.99	23.70
74	UCO	35.31	21 Jun '24	78	11.00	2.828	24.80	0	15.00	1.153	0	0	70.24	3.98	24.80
75	UCO	35.31	12 Apr '24	8	25.50	2.275	11.80	0	23.00	1.702	0	0	33.42	3.98	11.80
76	UCO	35.31	21 Jun '24	78	12.00	2.732	23.70	0	16.00	1.174	0	0	67.12	3.91	23.70
77	UCO	35.31	21 Jun '24	78	12.00	2.732	23.70	0	15.00	1.153	0	0	67.12	3.88	23.70
78	UCO	35.31	21 Jun '24	78	11.00	2.828	24.80	0	17.00	1.026	0	0	70.24	3.85	24.80
79	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	29.00	0.739	0	0	46.73	3.84	16.50
80	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	30.00	0.728	0	0	46.73	3.83	16.50
81	UCO	35.31	12 Apr '24	8	23.00	2.831	14.50	0	27.00	0.960	0	0	41.06	3.79	14.50
82	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	29.50	0.685	0	15	46.73	3.78	16.50
83	UCO	35.31	12 Apr '24	8	23.00	2.831	14.50	0	28.00	0.948	0	0	41.06	3.78	14.50
84	UCO	35.31	21 Jun '24	78	12.00	2.732	23.70	0	17.00	1.026	0	0	67.12	3.76	23.70
85	UCO	35.31	19 Apr '24	15	15.00	2.234	21.00	0	20.00	1.511	0	0	59.47	3.75	21.00
86	UCO	35.31	12 Apr '24	8	23.00	2.831	14.50	0	27.50	0.904	0	0	41.06	3.74	14.50
87	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	30.50	0.628	0	0	46.73	3.73	16.50
88	UCO	35.31	21 Jun '24	78	11.00	2.828	24.80	0	19.00	0.891	0	0	70.24	3.72	24.80
89	UCO	35.31	21 Jun '24	78	11.00	2.828	24.80	0	18.00	0.878	0	0	70.24	3.71	24.80
90	UCO	35.31	21 Jun '24	78	11.00	2.828	24.80	0	20.00	0.870	0.15	0	70.66	3.70	24.95
91	UCO	35.31	21 Jun '24	78	19.00	2.173	16.80	0	11.00	1.503	0	0	47.58	3.68	16.80
92	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	31.50	0.551	0.05	0	46.87	3.65	16.55
93	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	31.00	0.545	0	0	46.73	3.64	16.50
94	UCO	35.31	21 Jun '24	78	12.00	2.732	23.70	0	19.00	0.891	0	0	67.12	3.62	23.70
95	UCO	35.31	21 Jun '24	78	12.00	2.732	23.70	0	18.00	0.878	0	0	67.12	3.61	23.70
96	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	32.50	0.505	0.10	23	47.01	3.60	16.60
97	UCO	35.31	21 Jun '24	78	12.00	2.732	23.70	0	20.00	0.870	0.15	0	67.54	3.60	23.85
98	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	33.50	0.496	0.30	61	47.58	3.59	16.80
99	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	32.00	0.492	0.05	8	46.87	3.59	16.55
100	UCO	35.31	12 Apr '24	8	21.00	3.099	16.50	0	34.50	0.487	0.60	16	48.43	3.59	17.10

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

dividend yield risk stock portfolio trackers option tutorial stock options strike price investment strategy low put call ratio strike price option article about stock market covered call options stock probability trading options tutorial bull call spread example stock options calculator black scholes calculator the most volatile stocks volatility historical data online stock calculator stock market dictionary oi stock

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.

Option Spread Screener Report Date: 04-04 04-03 04-02 04-01 03-29 03-28

Option Spread Screener Report Date: