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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 URI 706.87 17 Jan '25 287 410.00 0.402 322.30 0 400.00 0.478 323.00 0 -0.70 10.00 1.08 0.08
2 URI 706.87 21 Jun '24 77 230.00 1.188 482.70 0 220.00 1.236 484.90 0 -2.20 10.00 1.28 0.05
3 URI 706.87 21 Jun '24 77 410.00 0.727 306.00 0 400.00 0.762 307.50 0 -1.50 10.00 1.18 0.04
4 URI 706.87 21 Jun '24 77 390.00 0.781 326.00 0 380.00 0.816 327.50 0 -1.50 10.00 1.18 0.03
5 URI 706.87 21 Jun '24 77 360.00 0.836 354.70 0 350.00 0.870 356.50 0 -1.80 10.00 1.22 0.03
6 URI 706.87 21 Jun '24 77 450.00 0.648 267.00 0 440.00 0.681 268.40 0 -1.40 10.00 1.16 0.03
7 URI 706.87 21 Jun '24 77 440.00 0.681 277.00 0 430.00 0.712 278.60 0 -1.60 10.00 1.19 0.03
8 URI 706.87 17 May '24 42 510.00 0.621 205.00 0 500.00 0.652 206.00 0 -1.00 10.00 1.11 0.03
9 URI 706.87 21 Jun '24 77 350.00 0.870 365.00 0 340.00 0.900 366.40 0 -1.40 10.00 1.16 0.03
10 URI 706.87 20 Sep '24 168 460.00 0.510 265.90 0 450.00 0.538 266.00 0 -0.10 10.00 1.01 0.03
11 URI 706.87 21 Jun '24 77 470.00 0.598 246.70 0 460.00 0.625 248.30 0 -1.60 10.00 1.19 0.03
12 URI 706.87 21 Jun '24 77 320.00 0.922 394.80 0 310.00 0.946 395.00 0 -0.20 10.00 1.02 0.02
13 URI 706.87 21 Jun '24 77 460.00 0.625 257.00 0 450.00 0.648 258.10 0 -1.10 10.00 1.12 0.02
14 URI 706.87 21 Jun '24 77 370.00 0.812 344.90 0 360.00 0.836 346.70 0 -1.80 10.00 1.22 0.02
15 URI 706.87 21 Jun '24 77 540.00 0.508 180.90 0 530.00 0.530 183.10 0 -2.20 10.00 1.28 0.02
16 URI 706.87 20 Sep '24 168 420.00 0.542 303.00 0 410.00 0.564 303.10 0 -0.10 10.00 1.01 0.02
17 URI 706.87 21 Jun '24 77 510.00 0.544 208.70 0 500.00 0.565 209.90 0 -1.20 10.00 1.14 0.02
18 URI 706.87 21 Jun '24 77 400.00 0.762 316.00 0 390.00 0.781 317.00 0 -1.00 10.00 1.11 0.02
19 URI 706.87 21 Jun '24 77 490.00 0.578 227.80 0 480.00 0.597 229.30 0 -1.50 10.00 1.18 0.02
20 URI 706.87 21 Jun '24 77 330.00 0.908 384.90 0 320.00 0.922 385.10 0 -0.20 10.00 1.02 0.01
21 URI 706.87 21 Jun '24 77 570.00 0.480 153.30 0 560.00 0.494 155.40 0 -2.10 10.00 1.27 0.01
22 URI 706.87 17 Jan '25 287 380.00 0.481 349.00 0 370.00 0.494 350.00 0 -1.00 10.00 1.11 0.01
23 URI 706.87 17 Jan '25 287 330.00 0.498 395.00 0 320.00 0.511 395.10 0 -0.10 10.00 1.01 0.01
24 URI 706.87 21 Jun '24 77 500.00 0.565 218.90 0 490.00 0.578 219.90 0 -1.00 10.00 1.11 0.01
25 URI 706.87 21 Jun '24 77 310.00 0.946 404.60 0 300.00 0.959 405.00 0 -0.40 10.00 1.04 0.01
26 URI 706.87 20 Sep '24 168 550.00 0.442 185.90 0 540.00 0.453 188.10 0 -2.20 10.00 1.28 0.01
27 URI 706.87 20 Sep '24 168 530.00 0.458 202.70 0 520.00 0.468 205.00 0 -2.30 10.00 1.30 0.01
28 URI 706.87 21 Jun '24 77 560.00 0.494 163.00 0 550.00 0.504 164.30 0 -1.30 10.00 1.15 0.01
29 URI 706.87 21 Jun '24 77 420.00 0.717 296.90 0 410.00 0.727 297.20 0 -0.30 10.00 1.03 0.01
30 URI 706.87 20 Sep '24 168 520.00 0.468 212.00 0 510.00 0.478 213.70 0 -1.70 10.00 1.20 0.01
31 URI 706.87 21 Jun '24 77 530.00 0.530 190.00 0 520.00 0.538 191.30 0 -1.30 10.00 1.15 0.01
32 URI 706.87 17 Jan '25 287 490.00 0.434 253.60 0 480.00 0.442 255.00 0 -1.40 10.00 1.16 0.01
33 URI 706.87 17 Jan '25 287 440.00 0.454 295.90 0 430.00 0.462 297.00 0 -1.10 10.00 1.12 0.01
34 URI 706.87 17 Jan '25 287 430.00 0.462 304.80 0 420.00 0.469 306.00 0 -1.20 10.00 1.14 0.01
35 URI 706.87 21 Jun '24 77 340.00 0.900 375.00 0 330.00 0.908 375.60 0 -0.60 10.00 1.06 0.01
36 URI 706.87 19 Apr '24 14 695.00 0.358 26.90 2 692.50 0.365 27.00 0 -0.10 2.50 1.04 0.01
37 URI 706.87 21 Jun '24 77 210.00 1.216 502.90 0 200.00 1.222 503.40 0 -0.50 10.00 1.05 0.01
38 URI 706.87 21 Jun '24 77 520.00 0.538 199.90 0 510.00 0.544 200.60 0 -0.70 10.00 1.08 0.01
39 URI 706.87 17 Jan '25 287 570.00 0.412 192.20 0 560.00 0.417 193.10 0 -0.90 10.00 1.10 0.01
40 URI 706.87 20 Sep '24 168 500.00 0.483 229.80 0 490.00 0.488 231.10 0 -1.30 10.00 1.15 0.01
41 URI 706.87 20 Sep '24 168 510.00 0.478 221.00 0 500.00 0.483 222.00 0 -1.00 10.00 1.11 0.01
42 URI 706.87 17 Jan '25 287 540.00 0.424 214.60 1 530.00 0.429 215.30 0 -0.70 10.00 1.08 0.01
43 URI 706.87 20 Sep '24 168 570.00 0.435 170.60 0 560.00 0.440 171.00 0 -0.40 10.00 1.04 0.01
44 URI 706.87 20 Sep '24 168 540.00 0.453 194.50 0 530.00 0.458 196.40 0 -1.90 10.00 1.23 0.00
45 URI 706.87 21 Jun '24 77 430.00 0.712 287.00 0 420.00 0.717 287.30 0 -0.30 10.00 1.03 0.00
46 URI 706.87 17 Jan '25 287 520.00 0.428 229.80 0 510.00 0.433 231.00 0 -1.20 10.00 1.14 0.00
47 URI 706.87 17 Jan '25 287 390.00 0.476 340.00 0 380.00 0.481 341.00 0 -1.00 10.00 1.11 0.00
48 URI 706.87 20 Sep '24 168 580.00 0.431 163.00 0 570.00 0.435 163.10 0 -0.10 10.00 1.01 0.00
49 URI 706.87 21 Jun '24 77 550.00 0.504 172.00 0 540.00 0.508 172.70 0 -0.70 10.00 1.08 0.00
50 URI 706.87 17 Jan '25 287 550.00 0.420 207.10 0 540.00 0.424 208.00 1 -0.90 10.00 1.10 0.00
51 URI 706.87 17 Jan '25 287 450.00 0.450 287.60 0 440.00 0.454 288.00 0 -0.40 10.00 1.04 0.00
52 URI 706.87 17 Jan '25 287 460.00 0.447 278.90 0 450.00 0.450 280.00 0 -1.10 10.00 1.12 0.00
53 URI 706.87 17 Jan '25 287 480.00 0.442 262.00 0 470.00 0.445 263.00 0 -1.00 10.00 1.11 0.00
54 URI 706.87 17 Jan '25 287 470.00 0.445 270.40 0 460.00 0.447 271.00 0 -0.60 10.00 1.06 0.00
55 URI 706.87 17 Jan '25 287 560.00 0.417 199.80 0 550.00 0.420 200.30 0 -0.50 10.00 1.05 0.00
56 URI 706.87 17 Jan '25 287 500.00 0.432 245.80 0 490.00 0.434 246.00 0 -0.20 10.00 1.02 0.00
57 URI 706.87 21 Jun '24 77 480.00 0.597 237.80 0 470.00 0.598 238.60 0 -0.80 10.00 1.09 0.00
58 URI 706.87 20 Sep '24 168 560.00 0.440 178.60 0 550.00 0.442 179.00 0 -0.40 10.00 1.04 0.00
59 URI 706.87 17 Jan '25 287 250.00 0.508 470.00 0 240.00 0.509 470.10 0 -0.10 10.00 1.01 0.00
60 URI 706.87 17 Jan '25 287 580.00 0.412 185.50 0 570.00 0.412 186.10 0 -0.60 10.00 1.06 0.00
61 URI 706.87 17 Jan '25 287 530.00 0.429 222.00 0 520.00 0.428 223.00 0 -1.00 10.00 1.11 -0.00
62 URI 706.87 17 Jan '25 287 510.00 0.433 237.90 0 500.00 0.432 238.00 0 -0.10 10.00 1.01 -0.00
63 URI 706.87 21 Jun '24 77 380.00 0.816 335.70 0 370.00 0.812 336.80 0 -1.10 10.00 1.12 -0.00
64 URI 706.87 21 Jun '24 77 260.00 1.139 454.00 0 250.00 1.132 455.10 0 -1.10 10.00 1.12 -0.01
65 URI 706.87 21 Jun '24 77 580.00 0.495 145.00 0 570.00 0.480 146.90 0 -1.90 10.00 1.23 -0.02
66 URI 706.87 21 Jun '24 77 220.00 1.236 493.00 0 210.00 1.216 494.00 0 -1.00 10.00 1.11 -0.02
67 URI 706.87 17 May '24 42 500.00 0.652 215.00 0 490.00 0.602 215.10 0 -0.10 10.00 1.01 -0.05
68 URI 706.87 17 Jan '25 287 420.00 0.469 313.70 0 410.00 0.402 314.00 0 -0.30 10.00 1.03 -0.07
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.