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 May 7, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 UBS 29.54 17 May '24 10 30.00 0.258 0.35 835 32.50 0.355 0.03 287 0.32 2.50 7.81 0.10
2 UBS 29.54 16 Jan '26 619 27.50 0.136 6.35 0 30.00 0.171 4.65 2 1.70 2.50 1.47 0.03
3 UBS 29.54 16 Jan '26 619 32.50 0.184 3.75 0 35.00 0.204 2.63 57 1.12 2.50 2.23 0.02
4 UBS 29.54 16 Jan '26 619 30.00 0.171 4.95 2 32.50 0.184 3.55 0 1.40 2.50 1.79 0.01
5 UBS 29.54 20 Sep '24 136 32.50 0.253 0.95 251 35.00 0.263 0.33 2 0.62 2.50 4.03 0.01
6 UBS 29.54 16 Aug '24 101 32.50 0.251 0.62 148 35.00 0.252 0.18 0 0.44 2.50 5.68 0.00
7 UBS 29.54 21 Jun '24 45 30.00 0.249 0.85 123 32.50 0.240 0.13 45 0.72 2.50 3.47 -0.01
8 UBS 29.54 15 Nov '24 192 32.50 0.273 1.45 10 35.00 0.263 0.68 40 0.77 2.50 3.25 -0.01
9 UBS 29.54 20 Dec '24 227 32.50 0.274 1.71 0 35.00 0.260 0.86 166 0.85 2.50 2.94 -0.01
10 UBS 29.54 17 Jan '25 255 32.50 0.276 1.95 17 35.00 0.262 1.04 197 0.91 2.50 2.75 -0.01
11 UBS 29.54 20 Dec '24 227 30.00 0.288 2.82 0 32.50 0.274 1.58 0 1.24 2.50 2.02 -0.01
12 UBS 29.54 18 Oct '24 164 32.50 0.264 1.16 85 35.00 0.249 0.47 13 0.69 2.50 3.62 -0.01
13 UBS 29.54 17 Jan '25 255 30.00 0.292 3.10 22 32.50 0.276 1.80 17 1.30 2.50 1.92 -0.02
14 UBS 29.54 18 Oct '24 164 30.00 0.279 2.19 42 32.50 0.264 1.06 85 1.13 2.50 2.21 -0.02
15 UBS 29.54 15 Nov '24 192 27.50 0.315 4.05 0 30.00 0.298 2.40 0 1.65 2.50 1.52 -0.02
16 UBS 29.54 16 Aug '24 101 30.00 0.270 1.59 74 32.50 0.251 0.56 148 1.03 2.50 2.43 -0.02
17 UBS 29.54 17 Jan '25 255 27.50 0.312 4.60 9 30.00 0.292 2.92 22 1.68 2.50 1.49 -0.02
18 UBS 29.54 20 Sep '24 136 30.00 0.275 1.93 3 32.50 0.253 0.82 251 1.11 2.50 2.25 -0.02
19 UBS 29.54 15 Nov '24 192 30.00 0.298 2.67 0 32.50 0.273 1.32 10 1.35 2.50 1.85 -0.03
20 UBS 29.54 20 Dec '24 227 27.50 0.314 4.35 1 30.00 0.288 2.67 0 1.68 2.50 1.49 -0.03
21 UBS 29.54 20 Dec '24 227 25.00 0.344 6.20 0 27.50 0.314 4.20 1 2.00 2.50 1.25 -0.03
22 UBS 29.54 20 Sep '24 136 27.50 0.307 3.50 1 30.00 0.275 1.81 3 1.69 2.50 1.48 -0.03
23 UBS 29.54 18 Oct '24 164 27.50 0.318 3.90 0 30.00 0.279 2.09 42 1.81 2.50 1.38 -0.04
24 UBS 29.54 16 Aug '24 101 25.00 0.433 6.00 0 27.50 0.389 3.00 0 3.00 2.50 0.83 -0.04
25 UBS 29.54 21 Jun '24 45 25.00 0.412 5.45 24 27.50 0.358 2.43 33 3.02 2.50 0.83 -0.05
26 UBS 29.54 17 May '24 10 27.50 0.317 2.23 285 30.00 0.258 0.27 835 1.96 2.50 1.28 -0.06
27 UBS 29.54 21 Jun '24 45 27.50 0.358 2.95 33 30.00 0.249 0.82 123 2.13 2.50 1.17 -0.11
28 UBS 29.54 16 Jan '26 619 25.00 0.248 7.90 6 27.50 0.136 6.00 0 1.90 2.50 1.32 -0.11
29 UBS 29.54 16 Aug '24 101 27.50 0.389 4.10 0 30.00 0.270 1.45 74 2.65 2.50 0.94 -0.12
30 UBS 29.54 17 May '24 10 25.00 0.657 6.15 12 27.50 0.317 2.07 285 4.08 2.50 0.61 -0.34
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.