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 1, 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 UVIX 8.82 261 21 Jun '24 81 9.00 C 1.81 0 20.52 1.644 28.39%
2 UVIX 8.82 261 17 Jan '25 291 8.00 C 3.50 0 30.39 1.643 50.38%
3 UVIX 8.82 261 16 Jan '26 655 9.00 C 3.00 0 34.01 1.640 54.64%
4 UVIX 8.82 261 5 Apr '24 4 8.00 C 0.77 189 -0.57 1.588 -0.62%
5 UVIX 8.82 261 17 Jan '25 291 9.00 C 2.00 10 22.68 1.527 31.96%
6 UVIX 8.82 261 21 Jun '24 81 8.00 C 1.17 1 3.97 1.451 4.58%
7 UVIX 8.82 261 20 Sep '24 172 9.00 C 1.67 0 18.93 1.275 25.87%
8 UVIX 8.82 261 17 May '24 46 9.00 C 1.35 20 15.31 1.267 20.48%
9 UVIX 8.82 261 26 Apr '24 25 9.50 C 0.63 126 7.14 1.205 16.00%
10 UVIX 8.82 261 19 Apr '24 18 9.50 C 0.27 17 3.06 1.176 11.11%
11 UVIX 8.82 261 20 Sep '24 172 8.00 C 2.55 0 19.61 1.156 27.59%
12 UVIX 8.82 261 17 May '24 46 8.00 C 1.65 13 9.41 1.131 11.58%
13 UVIX 8.82 261 26 Apr '24 25 8.00 C 1.16 5 3.85 1.115 4.44%
14 UVIX 8.82 261 26 Apr '24 25 8.50 C 0.69 112 4.20 1.111 4.55%
15 UVIX 8.82 261 5 Apr '24 4 9.50 C 0.14 274 1.59 1.068 9.45%
16 UVIX 8.82 261 19 Apr '24 18 8.00 C 0.84 23 0.23 1.038 0.25%
17 UVIX 8.82 261 12 Apr '24 11 8.00 C 0.88 15 0.68 1.038 0.76%
18 UVIX 8.82 261 12 Apr '24 11 9.50 C 0.35 98 3.97 1.033 12.16%
19 UVIX 8.82 261 26 Apr '24 25 9.00 C 0.81 3,022 9.18 1.020 12.36%
20 UVIX 8.82 261 19 Apr '24 18 8.50 C 0.81 42 5.56 0.978 6.12%
21 UVIX 8.82 261 19 Apr '24 18 9.00 C 0.56 63 6.35 0.973 8.96%
22 UVIX 8.82 261 5 Apr '24 4 9.00 C 0.19 759 2.15 0.948 4.29%
23 UVIX 8.82 261 12 Apr '24 11 9.00 C 0.46 939 5.22 0.933 7.66%
24 UVIX 8.82 261 12 Apr '24 11 8.50 C 0.44 73 1.36 0.806 1.43%
25 UVIX 8.82 261 5 Apr '24 4 8.50 C 0.38 1,449 0.68 0.779 0.71%
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.