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 Debit 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 0 420.00 0.469 306.00 0 16.30 10.00 0.61 0.07
2 URI 706.87 17 May '24 42 490.00 0.602 225.00 0 500.00 0.652 206.00 0 19.00 10.00 0.53 0.05
3 URI 706.87 21 Jun '24 77 210.00 1.216 502.90 0 220.00 1.236 484.90 0 18.00 10.00 0.56 0.02
4 URI 706.87 21 Jun '24 77 570.00 0.480 153.30 0 580.00 0.495 138.20 0 15.10 10.00 0.66 0.02
5 URI 706.87 21 Jun '24 77 250.00 1.132 463.40 0 260.00 1.139 445.60 0 17.80 10.00 0.56 0.01
6 URI 706.87 21 Jun '24 77 370.00 0.812 344.90 0 380.00 0.816 327.50 0 17.40 10.00 0.57 0.00
7 URI 706.87 17 Jan '25 287 500.00 0.432 245.80 0 510.00 0.433 231.00 0 14.80 10.00 0.68 0.00
8 URI 706.87 17 Jan '25 287 520.00 0.428 229.80 0 530.00 0.429 215.30 0 14.50 10.00 0.69 0.00
9 URI 706.87 17 Jan '25 287 570.00 0.412 192.20 0 580.00 0.412 178.80 0 13.40 10.00 0.75 -0.00
10 URI 706.87 17 Jan '25 287 240.00 0.509 480.00 0 250.00 0.508 461.00 0 19.00 10.00 0.53 -0.00
11 URI 706.87 20 Sep '24 168 550.00 0.442 185.90 0 560.00 0.440 171.00 0 14.90 10.00 0.67 -0.00
12 URI 706.87 21 Jun '24 77 470.00 0.598 246.70 0 480.00 0.597 229.30 0 17.40 10.00 0.57 -0.00
13 URI 706.87 17 Jan '25 287 490.00 0.434 253.60 0 500.00 0.432 238.00 0 15.60 10.00 0.64 -0.00
14 URI 706.87 17 Jan '25 287 550.00 0.420 207.10 0 560.00 0.417 193.10 0 14.00 10.00 0.71 -0.00
15 URI 706.87 17 Jan '25 287 460.00 0.447 278.90 0 470.00 0.445 263.00 0 15.90 10.00 0.63 -0.00
16 URI 706.87 17 Jan '25 287 470.00 0.445 270.40 0 480.00 0.442 255.00 0 15.40 10.00 0.65 -0.00
17 URI 706.87 17 Jan '25 287 450.00 0.450 287.60 0 460.00 0.447 271.00 0 16.60 10.00 0.60 -0.00
18 URI 706.87 17 Jan '25 287 440.00 0.454 295.90 0 450.00 0.450 280.00 0 15.90 10.00 0.63 -0.00
19 URI 706.87 17 Jan '25 287 540.00 0.424 214.60 1 550.00 0.420 200.30 0 14.30 10.00 0.70 -0.00
20 URI 706.87 21 Jun '24 77 540.00 0.508 180.90 0 550.00 0.504 164.30 0 16.60 10.00 0.60 -0.00
21 URI 706.87 20 Sep '24 168 570.00 0.435 170.60 0 580.00 0.431 155.20 0 15.40 10.00 0.65 -0.00
22 URI 706.87 17 Jan '25 287 380.00 0.481 349.00 0 390.00 0.476 332.00 0 17.00 10.00 0.59 -0.00
23 URI 706.87 17 Jan '25 287 510.00 0.433 237.90 0 520.00 0.428 223.00 0 14.90 10.00 0.67 -0.00
24 URI 706.87 21 Jun '24 77 420.00 0.717 296.90 0 430.00 0.712 278.60 0 18.30 10.00 0.55 -0.00
25 URI 706.87 20 Sep '24 168 530.00 0.458 202.70 0 540.00 0.453 188.10 0 14.60 10.00 0.68 -0.00
26 URI 706.87 20 Sep '24 168 560.00 0.440 178.60 0 570.00 0.435 163.10 0 15.50 10.00 0.65 -0.01
27 URI 706.87 17 Jan '25 287 530.00 0.429 222.00 0 540.00 0.424 208.00 1 14.00 10.00 0.71 -0.01
28 URI 706.87 20 Sep '24 168 500.00 0.483 229.80 0 510.00 0.478 213.70 0 16.10 10.00 0.62 -0.01
29 URI 706.87 20 Sep '24 168 490.00 0.488 238.00 0 500.00 0.483 222.00 0 16.00 10.00 0.62 -0.01
30 URI 706.87 17 Jan '25 287 560.00 0.417 199.80 0 570.00 0.412 186.10 0 13.70 10.00 0.73 -0.01
31 URI 706.87 21 Jun '24 77 510.00 0.544 208.70 0 520.00 0.538 191.30 0 17.40 10.00 0.57 -0.01
32 URI 706.87 21 Jun '24 77 200.00 1.222 513.00 0 210.00 1.216 494.00 0 19.00 10.00 0.53 -0.01
33 URI 706.87 19 Apr '24 14 692.50 0.365 29.00 0 695.00 0.358 25.40 2 3.60 2.50 0.69 -0.01
34 URI 706.87 21 Jun '24 77 330.00 0.908 384.90 0 340.00 0.900 366.40 0 18.50 10.00 0.54 -0.01
35 URI 706.87 17 Jan '25 287 420.00 0.469 313.70 0 430.00 0.462 297.00 0 16.70 10.00 0.60 -0.01
36 URI 706.87 17 Jan '25 287 430.00 0.462 304.80 0 440.00 0.454 288.00 0 16.80 10.00 0.60 -0.01
37 URI 706.87 17 Jan '25 287 480.00 0.442 262.00 0 490.00 0.434 246.00 0 16.00 10.00 0.62 -0.01
38 URI 706.87 21 Jun '24 77 520.00 0.538 199.90 0 530.00 0.530 183.10 0 16.80 10.00 0.60 -0.01
39 URI 706.87 20 Sep '24 168 510.00 0.478 221.00 0 520.00 0.468 205.00 0 16.00 10.00 0.62 -0.01
40 URI 706.87 21 Jun '24 77 410.00 0.727 306.00 0 420.00 0.717 287.30 0 18.70 10.00 0.53 -0.01
41 URI 706.87 21 Jun '24 77 550.00 0.504 172.00 0 560.00 0.494 155.40 0 16.60 10.00 0.60 -0.01
42 URI 706.87 20 Sep '24 168 520.00 0.468 212.00 0 530.00 0.458 196.40 0 15.60 10.00 0.64 -0.01
43 URI 706.87 20 Sep '24 168 540.00 0.453 194.50 0 550.00 0.442 179.00 0 15.50 10.00 0.65 -0.01
44 URI 706.87 21 Jun '24 77 300.00 0.959 414.00 0 310.00 0.946 395.00 0 19.00 10.00 0.53 -0.01
45 URI 706.87 21 Jun '24 77 490.00 0.578 227.80 0 500.00 0.565 209.90 0 17.90 10.00 0.56 -0.01
46 URI 706.87 17 Jan '25 287 320.00 0.511 405.00 0 330.00 0.498 386.00 0 19.00 10.00 0.53 -0.01
47 URI 706.87 17 Jan '25 287 370.00 0.494 359.00 0 380.00 0.481 341.00 0 18.00 10.00 0.56 -0.01
48 URI 706.87 21 Jun '24 77 560.00 0.494 163.00 0 570.00 0.480 146.90 0 16.10 10.00 0.62 -0.01
49 URI 706.87 21 Jun '24 77 320.00 0.922 394.80 0 330.00 0.908 375.60 0 19.20 10.00 0.52 -0.01
50 URI 706.87 21 Jun '24 77 480.00 0.597 237.80 0 490.00 0.578 219.90 0 17.90 10.00 0.56 -0.02
51 URI 706.87 21 Jun '24 77 390.00 0.781 326.00 0 400.00 0.762 307.50 0 18.50 10.00 0.54 -0.02
52 URI 706.87 21 Jun '24 77 500.00 0.565 218.90 0 510.00 0.544 200.60 0 18.30 10.00 0.55 -0.02
53 URI 706.87 20 Sep '24 168 410.00 0.564 313.00 0 420.00 0.542 293.20 0 19.80 10.00 0.51 -0.02
54 URI 706.87 21 Jun '24 77 530.00 0.530 190.00 0 540.00 0.508 172.70 0 17.30 10.00 0.58 -0.02
55 URI 706.87 21 Jun '24 77 360.00 0.836 354.70 0 370.00 0.812 336.80 0 17.90 10.00 0.56 -0.02
56 URI 706.87 21 Jun '24 77 450.00 0.648 267.00 0 460.00 0.625 248.30 0 18.70 10.00 0.53 -0.02
57 URI 706.87 21 Jun '24 77 310.00 0.946 404.60 0 320.00 0.922 385.10 0 19.50 10.00 0.51 -0.02
58 URI 706.87 21 Jun '24 77 460.00 0.625 257.00 0 470.00 0.598 238.60 0 18.40 10.00 0.54 -0.03
59 URI 706.87 20 Sep '24 168 450.00 0.538 275.00 0 460.00 0.510 256.80 0 18.20 10.00 0.55 -0.03
60 URI 706.87 21 Jun '24 77 340.00 0.900 375.00 0 350.00 0.870 356.50 0 18.50 10.00 0.54 -0.03
61 URI 706.87 17 May '24 42 500.00 0.652 215.00 0 510.00 0.621 196.00 0 19.00 10.00 0.53 -0.03
62 URI 706.87 21 Jun '24 77 430.00 0.712 287.00 0 440.00 0.681 268.40 0 18.60 10.00 0.54 -0.03
63 URI 706.87 21 Jun '24 77 440.00 0.681 277.00 0 450.00 0.648 258.10 0 18.90 10.00 0.53 -0.03
64 URI 706.87 21 Jun '24 77 350.00 0.870 365.00 0 360.00 0.836 346.70 0 18.30 10.00 0.55 -0.03
65 URI 706.87 21 Jun '24 77 380.00 0.816 335.70 0 390.00 0.781 317.00 0 18.70 10.00 0.53 -0.03
66 URI 706.87 21 Jun '24 77 400.00 0.762 316.00 0 410.00 0.727 297.20 0 18.80 10.00 0.53 -0.04
67 URI 706.87 21 Jun '24 77 220.00 1.236 493.00 0 230.00 1.188 475.20 0 17.80 10.00 0.56 -0.05
68 URI 706.87 17 Jan '25 287 400.00 0.478 332.00 0 410.00 0.402 314.00 0 18.00 10.00 0.56 -0.08
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.