Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 July 1, 2021. 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 UNFI 36.89 16 Jul '21 15 40.00 0.524 0.60 5,503 45.00 0.604 0.05 9 0.55 5.00 9.09 0.08
2 UNFI 36.89 20 Aug '21 50 45.00 0.560 0.85 3 50.00 0.569 0.25 0 0.60 5.00 8.33 0.01
3 UNFI 36.89 20 Aug '21 50 40.00 0.554 1.95 15 45.00 0.560 0.70 3 1.25 5.00 4.00 0.01
4 UNFI 36.89 20 Jan '23 568 35.00 0.613 12.20 0 40.00 0.614 9.50 0 2.70 5.00 1.85 0.00
5 UNFI 36.89 19 Nov '21 141 40.00 0.610 4.50 0 45.00 0.611 2.85 0 1.65 5.00 3.03 0.00
6 UNFI 36.89 21 Jan '22 204 35.00 0.620 7.80 0 40.00 0.620 5.40 0 2.40 5.00 2.08 -0.00
7 UNFI 36.89 21 Jan '22 204 45.00 0.614 4.20 0 50.00 0.613 2.80 1 1.40 5.00 3.57 -0.00
8 UNFI 36.89 19 Nov '21 141 45.00 0.611 3.00 0 50.00 0.609 1.85 0 1.15 5.00 4.35 -0.00
9 UNFI 36.89 20 Jan '23 568 40.00 0.614 10.10 0 45.00 0.610 8.00 0 2.10 5.00 2.38 -0.00
10 UNFI 36.89 21 Jan '22 204 40.00 0.620 5.80 0 45.00 0.614 3.90 0 1.90 5.00 2.63 -0.01
11 UNFI 36.89 20 Jan '23 568 30.00 0.621 14.20 0 35.00 0.613 11.30 0 2.90 5.00 1.72 -0.01
12 UNFI 36.89 20 Jan '23 568 45.00 0.610 9.00 0 50.00 0.601 6.60 0 2.40 5.00 2.08 -0.01
13 UNFI 36.89 18 Feb '22 232 40.00 0.611 6.40 0 45.00 0.601 4.20 0 2.20 5.00 2.27 -0.01
14 UNFI 36.89 20 Aug '21 50 35.00 0.568 4.20 19 40.00 0.554 1.70 15 2.50 5.00 2.00 -0.01
15 UNFI 36.89 18 Feb '22 232 35.00 0.628 8.20 0 40.00 0.611 5.50 0 2.70 5.00 1.85 -0.02
16 UNFI 36.89 19 Nov '21 141 35.00 0.627 6.70 0 40.00 0.610 4.30 0 2.40 5.00 2.08 -0.02
17 UNFI 36.89 19 Nov '21 141 30.00 0.646 9.60 0 35.00 0.627 6.40 0 3.20 5.00 1.56 -0.02
18 UNFI 36.89 21 Jan '22 204 30.00 0.647 10.60 0 35.00 0.620 7.50 0 3.10 5.00 1.61 -0.03
19 UNFI 36.89 20 Aug '21 50 30.00 0.604 7.70 0 35.00 0.568 3.90 19 3.80 5.00 1.32 -0.04
20 UNFI 36.89 16 Jul '21 15 35.00 0.563 2.85 8 40.00 0.524 0.45 5,503 2.40 5.00 2.08 -0.04
21 UNFI 36.89 16 Jul '21 15 30.00 0.842 7.30 0 35.00 0.563 2.65 8 4.65 5.00 1.08 -0.28
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.