Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 June 9, 2022. 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 UVIX 15.88 2.1M 16 Dec '22 190 17.00 C 7.00 0 44.08 1.809 91.44%
2 UVIX 15.88 2.1M 16 Sep '22 99 17.00 C 5.00 0 31.49 1.804 56.25%
3 UVIX 15.88 2.1M 19 Aug '22 71 17.00 C 4.00 3 25.19 1.750 43.10%
4 UVIX 15.88 2.1M 20 Jan '23 225 15.00 C 7.90 10 44.21 1.750 87.97%
5 UVIX 15.88 2.1M 20 Jan '23 225 17.00 C 7.30 0 45.97 1.747 98.14%
6 UVIX 15.88 2.1M 20 Jan '23 225 16.00 C 7.50 0 47.23 1.738 90.93%
7 UVIX 15.88 2.1M 16 Sep '22 99 16.00 C 5.30 2 33.38 1.735 51.23%
8 UVIX 15.88 2.1M 19 Aug '22 71 16.00 C 4.20 13 26.45 1.730 36.99%
9 UVIX 15.88 2.1M 16 Sep '22 99 15.00 C 5.40 2 28.46 1.675 43.13%
10 UVIX 15.88 2.1M 16 Sep '22 99 14.00 C 5.90 2 25.31 1.664 40.28%
11 UVIX 15.88 2.1M 19 Aug '22 71 15.00 C 4.80 2 24.69 1.638 35.38%
12 UVIX 15.88 2.1M 15 Jul '22 36 17.00 C 2.30 13 14.48 1.610 25.18%
13 UVIX 15.88 2.1M 19 Jan '24 589 15.00 C 9.70 0 55.54 1.566 142.72%
14 UVIX 15.88 2.1M 17 Jun '22 8 17.00 C 0.90 174 5.67 1.542 13.48%
15 UVIX 15.88 2.1M 17 Jun '22 8 16.00 C 1.25 239 7.87 1.500 9.36%
16 UVIX 15.88 2.1M 15 Jul '22 36 16.00 C 2.55 18 16.06 1.470 20.03%
17 UVIX 15.88 2.1M 19 Jan '24 589 17.00 C 9.50 0 59.82 1.390 166.46%
18 UVIX 15.88 2.1M 15 Jul '22 36 14.00 C 3.50 38 10.20 1.329 13.09%
19 UVIX 15.88 2.1M 15 Jul '22 36 15.00 C 2.90 50 12.72 1.320 15.56%
20 UVIX 15.88 2.1M 17 Jun '22 8 14.00 C 2.00 20 0.76 1.123 0.86%
21 UVIX 15.88 2.1M 17 Jun '22 8 15.00 C 1.40 170 3.27 1.120 3.59%
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.