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   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 15, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Short Leg Time Value
% of Stock		 Implied
Volatility		 ROI
(If called)
Expiry Days Strike P/C Price Volume
1 UBS 28.42 2.0M 19 Apr '24 4 32.50 C  0 2 0.00 0.702 14.36%
2 UBS 28.42 2.0M 19 Apr '24 4 25.00 C 2.88 0 -1.90 0.570 -2.11%
3 UBS 28.42 2.0M 19 Apr '24 4 27.50 C 1.03 0 0.39 0.395 0.40%
4 UBS 28.42 2.0M 19 Apr '24 4 30.00 C 0.02 229 0.07 0.355 5.63%
5 UBS 28.42 2.0M 16 Aug '24 123 25.00 C 2.90 0 -1.83 0.323 -2.04%
6 UBS 28.42 2.0M 17 May '24 32 25.00 C 3.45 1 0.11 0.315 0.12%
7 UBS 28.42 2.0M 17 May '24 32 32.50 C 0.04 43 0.14 0.310 14.52%
8 UBS 28.42 2.0M 16 Jan '26 641 27.50 C 5.05 0 14.53 0.276 17.67%
9 UBS 28.42 2.0M 20 Dec '24 249 27.50 C 3.30 0 8.37 0.272 9.47%
10 UBS 28.42 2.0M 17 Jan '25 277 27.50 C 3.45 0 8.90 0.270 10.13%
11 UBS 28.42 2.0M 17 May '24 32 30.00 C 0.31 33 1.09 0.270 6.72%
12 UBS 28.42 2.0M 17 Jan '25 277 25.00 C 4.90 0 5.21 0.268 6.29%
13 UBS 28.42 2.0M 20 Dec '24 249 30.00 C 2.08 0 7.32 0.267 13.90%
14 UBS 28.42 2.0M 17 May '24 32 27.50 C 1.37 0 1.58 0.266 1.66%
15 UBS 28.42 2.0M 15 Nov '24 214 32.50 C 1.03 0 3.62 0.265 18.66%
16 UBS 28.42 2.0M 18 Oct '24 186 27.50 C 2.76 0 6.47 0.264 7.17%
17 UBS 28.42 2.0M 20 Dec '24 249 32.50 C 1.24 10 4.36 0.264 19.57%
18 UBS 28.42 2.0M 18 Oct '24 186 30.00 C 1.58 0 5.56 0.264 11.77%
19 UBS 28.42 2.0M 17 Jan '25 277 32.50 C 1.40 12 4.93 0.263 20.28%
20 UBS 28.42 2.0M 17 Jan '25 277 30.00 C 2.19 1 7.71 0.263 14.37%
21 UBS 28.42 2.0M 18 Oct '24 186 32.50 C 0.83 0 2.92 0.262 17.80%
22 UBS 28.42 2.0M 20 Sep '24 158 27.50 C 2.50 7 5.56 0.260 6.10%
23 UBS 28.42 2.0M 20 Sep '24 158 32.50 C 0.65 20 2.29 0.257 17.03%
24 UBS 28.42 2.0M 16 Aug '24 123 30.00 C 1.05 126 3.69 0.255 9.61%
25 UBS 28.42 2.0M 16 Aug '24 123 32.50 C 0.44 195 1.55 0.255 16.15%
26 UBS 28.42 2.0M 16 Aug '24 123 27.50 C 2.17 8 4.40 0.253 4.76%
27 UBS 28.42 2.0M 16 Jan '26 641 25.00 C 6.50 0 10.84 0.248 14.05%
28 UBS 28.42 2.0M 20 Sep '24 158 30.00 C 1.16 0 4.08 0.248 10.05%
29 UBS 28.42 2.0M 20 Dec '24 249 25.00 C 4.30 0 3.10 0.238 3.65%
30 UBS 28.42 2.0M 18 Oct '24 186 25.00 C 3.40 0 -0.07 0.175 -0.08%
31 UBS 28.42 2.0M 16 Jan '26 641 32.50 C 2.75 0 9.68 0.171 26.61%
32 UBS 28.42 2.0M 16 Jan '26 641 30.00 C 2.99 0 10.52 0.119 17.97%
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.