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 11, 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 UCO 35.16 958K 17 Jan '25 281 14.00 C 19.90 0 -3.58 4.997 -8.26%
2 UCO 35.16 958K 17 Jan '25 281 17.00 C 16.50 0 -4.72 4.916 -8.90%
3 UCO 35.16 958K 21 Jun '24 71 11.00 C 22.10 0 -5.86 2.764 -15.77%
4 UCO 35.16 958K 21 Jun '24 71 12.00 C 21.00 0 -6.14 2.664 -15.25%
5 UCO 35.16 958K 21 Jun '24 71 13.00 C 20.50 0 -4.72 2.569 -11.32%
6 UCO 35.16 958K 19 Apr '24 8 15.00 C 18.10 0 -5.86 2.484 -12.08%
7 UCO 35.16 958K 21 Jun '24 71 15.00 C 18.00 0 -6.14 2.393 -12.59%
8 UCO 35.16 958K 21 Jun '24 71 16.00 C 18.70 0 -1.31 2.311 -2.79%
9 UCO 35.16 958K 21 Jun '24 71 19.00 C 14.60 0 -4.44 2.081 -7.59%
10 UCO 35.16 958K 21 Jun '24 71 21.00 C 12.00 0 -6.14 1.939 -9.33%
11 UCO 35.16 958K 21 Jun '24 71 23.00 C 11.30 0 -2.45 1.803 -3.60%
12 UCO 35.16 958K 19 Apr '24 8 20.00 C 14.80 0 -1.02 1.772 -1.77%
13 UCO 35.16 958K 21 Jun '24 71 25.00 C 8.40 0 -5.01 1.673 -6.58%
14 UCO 35.16 958K 19 Apr '24 8 21.00 C 14.10 0 -0.17 1.638 -0.28%
15 UCO 35.16 958K 17 May '24 36 20.00 C 15.10 0 -0.17 1.556 -0.30%
16 UCO 35.16 958K 19 Apr '24 8 22.00 C 13.10 0 -0.17 1.506 -0.27%
17 UCO 35.16 958K 26 Apr '24 15 27.00 C 8.10 0 -0.17 1.469 -0.22%
18 UCO 35.16 958K 21 Jun '24 71 17.00 C 17.70 0 -1.31 1.401 -2.63%
19 UCO 35.16 958K 19 Apr '24 8 23.00 C 12.10 0 -0.17 1.378 -0.26%
20 UCO 35.16 958K 21 Jun '24 71 18.00 C 17.00 0 -0.46 1.377 -0.88%
21 UCO 35.16 958K 19 Apr '24 8 24.00 C 11.10 0 -0.17 1.256 -0.25%
22 UCO 35.16 958K 26 Apr '24 15 29.00 C 6.10 0 -0.17 1.224 -0.21%
23 UCO 35.16 958K 19 Apr '24 8 25.00 C 10.00 0 -0.46 1.175 -0.64%
24 UCO 35.16 958K 21 Jun '24 71 14.00 C 20.90 0 -0.74 1.167 -1.82%
25 UCO 35.16 958K 19 Jul '24 99 20.00 C 15.20 0 0.11 1.072 0.20%
26 UCO 35.16 958K 19 Apr '24 8 26.00 C 9.10 0 -0.17 1.022 -0.23%
27 UCO 35.16 958K 19 Jul '24 99 15.00 C 20.10 0 -0.17 0.989 -0.40%
28 UCO 35.16 958K 26 Apr '24 15 28.50 C 6.60 0 -0.17 0.959 -0.21%
29 UCO 35.16 958K 10 May '24 29 28.00 C 5.70 0 -4.15 0.944 -4.96%
30 UCO 35.16 958K 17 Jan '25 281 12.00 C 22.40 0 -2.16 0.926 -5.96%
31 UCO 35.16 958K 19 Apr '24 8 27.00 C 8.10 11 -0.17 0.911 -0.22%
32 UCO 35.16 958K 19 Apr '24 8 29.50 C 5.60 0 -0.17 0.902 -0.20%
33 UCO 35.16 958K 3 May '24 22 28.00 C 6.00 0 -3.30 0.882 -3.98%
34 UCO 35.16 958K 19 Apr '24 8 27.50 C 7.60 0 -0.17 0.856 -0.22%
35 UCO 35.16 958K 26 Apr '24 15 28.00 C 7.10 0 -0.17 0.853 -0.21%
36 UCO 35.16 958K 26 Apr '24 15 32.00 C 3.30 0 0.40 0.840 0.44%
37 UCO 35.16 958K 21 Jun '24 71 26.00 C 8.20 0 -2.73 0.814 -3.56%
38 UCO 35.16 958K 17 May '24 36 26.00 C 9.20 0 0.11 0.803 0.15%
39 UCO 35.16 958K 19 Apr '24 8 28.00 C 7.10 46 -0.17 0.802 -0.21%
40 UCO 35.16 958K 26 Apr '24 15 30.50 C 4.70 0 0.11 0.790 0.13%
41 UCO 35.16 958K 17 Jan '25 281 18.00 C 17.40 0 0.68 0.755 1.35%
42 UCO 35.16 958K 21 Jun '24 71 20.00 C 15.10 0 -0.17 0.746 -0.30%
43 UCO 35.16 958K 21 Jun '24 71 22.00 C 11.80 0 -3.87 0.707 -5.82%
44 UCO 35.16 958K 3 May '24 22 26.00 C 9.10 0 -0.17 0.704 -0.23%
45 UCO 35.16 958K 19 Apr '24 8 29.00 C 6.10 0 -0.17 0.696 -0.21%
46 UCO 35.16 958K 3 May '24 22 31.00 C 3.10 0 -3.01 0.693 -3.31%
47 UCO 35.16 958K 17 Jan '25 281 23.00 C 13.70 0 4.38 0.664 7.18%
48 UCO 35.16 958K 18 Oct '24 190 26.00 C 10.60 0 4.10 0.657 5.86%
49 UCO 35.16 958K 24 May '24 43 32.00 C 4.00 0 2.39 0.653 2.70%
50 UCO 35.16 958K 21 Jun '24 71 24.00 C 11.20 0 0.11 0.648 0.17%
51 UCO 35.16 958K 19 Apr '24 8 31.00 C 4.10 2 -0.17 0.647 -0.19%
52 UCO 35.16 958K 17 May '24 36 27.00 C 8.20 0 0.11 0.643 0.15%
53 UCO 35.16 958K 19 Jul '24 99 21.00 C 14.30 0 0.40 0.627 0.67%
54 UCO 35.16 958K 24 May '24 43 33.50 C 3.00 0 3.81 0.614 4.17%
55 UCO 35.16 958K 18 Oct '24 190 20.00 C 15.60 0 1.25 0.610 2.25%
56 UCO 35.16 958K 26 Apr '24 15 31.50 C 2.50 0 -3.30 0.607 -3.55%
57 UCO 35.16 958K 19 Jul '24 99 22.00 C 13.30 0 0.40 0.605 0.64%
58 UCO 35.16 958K 19 Apr '24 8 30.00 C 5.10 8 -0.17 0.591 -0.20%
59 UCO 35.16 958K 3 May '24 22 30.00 C 5.20 0 0.11 0.590 0.13%
60 UCO 35.16 958K 19 Jul '24 99 23.00 C 12.40 0 0.68 0.580 1.05%
61 UCO 35.16 958K 19 Jul '24 99 24.00 C 11.50 0 0.97 0.573 1.44%
62 UCO 35.16 958K 26 Apr '24 15 32.50 C 1.95 0 -2.02 0.572 -2.14%
63 UCO 35.16 958K 26 Apr '24 15 30.00 C 5.20 0 0.11 0.562 0.13%
64 UCO 35.16 958K 21 Jun '24 71 27.00 C 8.60 0 1.25 0.558 1.66%
65 UCO 35.16 958K 21 Jun '24 71 29.00 C 6.90 0 2.10 0.547 2.62%
66 UCO 35.16 958K 19 Apr '24 8 32.00 C 3.20 4 0.11 0.542 0.13%
67 UCO 35.16 958K 19 Jul '24 99 25.00 C 10.50 0 0.97 0.541 1.38%
68 UCO 35.16 958K 19 Jul '24 99 27.00 C 8.90 0 2.10 0.540 2.82%
69 UCO 35.16 958K 19 Apr '24 8 30.50 C 4.60 1 -0.17 0.540 -0.20%
70 UCO 35.16 958K 19 Jul '24 99 26.00 C 9.70 30 1.54 0.539 2.12%
71 UCO 35.16 958K 17 Jan '25 281 21.00 C 14.80 0 1.82 0.534 3.14%
72 UCO 35.16 958K 19 Jul '24 99 28.00 C 8.10 0 2.67 0.534 3.47%
73 UCO 35.16 958K 17 Jan '25 281 30.00 C 8.50 0 9.50 0.532 12.53%
74 UCO 35.16 958K 21 Jun '24 71 28.00 C 7.70 0 1.54 0.532 1.97%
75 UCO 35.16 958K 19 Apr '24 8 31.50 C 3.60 7 -0.17 0.521 -0.19%
76 UCO 35.16 958K 18 Oct '24 190 27.00 C 9.90 0 4.95 0.519 6.89%
77 UCO 35.16 958K 21 Jun '24 71 30.00 C 6.10 1 2.67 0.514 3.23%
78 UCO 35.16 958K 26 Apr '24 15 31.00 C 4.20 0 0.11 0.512 0.13%
79 UCO 35.16 958K 17 Jan '25 281 20.00 C 14.80 1 -1.02 0.510 -1.77%
80 UCO 35.16 958K 18 Oct '24 190 30.00 C 6.30 0 3.24 0.506 3.95%
81 UCO 35.16 958K 17 May '24 36 30.00 C 5.50 3 0.97 0.505 1.15%
82 UCO 35.16 958K 17 Jan '25 281 33.00 C 6.80 0 13.20 0.504 16.36%
83 UCO 35.16 958K 18 Oct '24 190 29.00 C 8.40 0 6.37 0.504 8.37%
84 UCO 35.16 958K 18 Oct '24 190 35.00 C 5.00 0 13.77 0.504 16.05%
85 UCO 35.16 958K 17 May '24 36 32.00 C 3.80 1 1.82 0.503 2.04%
86 UCO 35.16 958K 19 Jul '24 99 33.00 C 4.60 0 6.94 0.502 7.98%
87 UCO 35.16 958K 18 Oct '24 190 31.00 C 7.20 0 8.65 0.500 10.87%
88 UCO 35.16 958K 26 Apr '24 15 35.00 C 1.30 2 3.24 0.500 3.37%
89 UCO 35.16 958K 19 Jul '24 99 32.00 C 5.20 0 5.80 0.499 6.81%
90 UCO 35.16 958K 17 Jan '25 281 31.00 C 7.10 0 8.36 0.497 10.48%
91 UCO 35.16 958K 19 Jul '24 99 31.00 C 5.80 0 4.66 0.496 5.59%
92 UCO 35.16 958K 19 Jul '24 99 30.00 C 6.50 50 3.81 0.493 4.68%
93 UCO 35.16 958K 12 Apr '24 1 25.00 C 10.10 0 -0.17 0.492 -0.24%
94 UCO 35.16 958K 17 Jan '25 281 15.00 C 20.00 2 -0.46 0.492 -1.06%
95 UCO 35.16 958K 12 Apr '24 1 23.50 C 11.60 0 -0.17 0.492 -0.25%
96 UCO 35.16 958K 12 Apr '24 1 34.00 C 1.15 53 -0.03 0.492 -0.03%
97 UCO 35.16 958K 12 Apr '24 1 34.50 C 0.70 24 0.11 0.492 0.12%
98 UCO 35.16 958K 12 Apr '24 1 33.50 C 1.60 6 -0.17 0.492 -0.18%
99 UCO 35.16 958K 12 Apr '24 1 35.00 C 0.40 100 0.68 0.492 0.69%
100 UCO 35.16 958K 17 Jan '25 281 11.00 C 23.80 0 -1.02 0.492 -3.17%
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.