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 5, 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 UVXY 7.17 1K 5 Apr '24 0 8.00 C  0 4,880 0.00 2.466 11.58%
2 UVXY 7.17 1K 5 Apr '24 0 7.50 C  0 11,585 0.00 2.466 4.60%
3 UVXY 7.17 1K 5 Apr '24 0 7.00 C 0.19 19,474 0.28 2.466 0.29%
4 UVXY 7.17 1K 5 Apr '24 0 6.50 C 0.71 6,119 0.56 2.466 0.62%
5 UVXY 7.17 1K 12 Apr '24 7 8.00 C 0.22 2,447 3.07 1.325 15.11%
6 UVXY 7.17 1K 19 Apr '24 14 8.00 C 0.30 2,726 4.18 1.257 16.45%
7 UVXY 7.17 1K 26 Apr '24 21 8.00 C 0.32 326 4.46 1.207 16.79%
8 UVXY 7.17 1K 17 May '24 42 8.00 C 0.83 481 11.58 1.186 26.18%
9 UVXY 7.17 1K 21 Jun '24 77 8.00 C 1.10 47 15.34 1.170 31.80%
10 UVXY 7.17 1K 20 Sep '24 168 8.00 C 1.66 12 23.15 1.168 45.19%
11 UVXY 7.17 1K 19 Apr '24 14 7.50 C 0.45 1,467 6.28 1.157 11.61%
12 UVXY 7.17 1K 12 Apr '24 7 7.50 C 0.30 10,503 4.18 1.153 9.17%
13 UVXY 7.17 1K 26 Apr '24 21 7.50 C 0.44 420 6.14 1.134 11.44%
14 UVXY 7.17 1K 17 May '24 42 7.00 C 0.94 3,838 10.74 1.102 12.36%
15 UVXY 7.17 1K 20 Jun '25 441 8.00 C 0.50 20 6.97 1.097 19.94%
16 UVXY 7.17 1K 17 Jan '25 287 8.00 C 2.35 2 32.78 1.095 65.98%
17 UVXY 7.17 1K 20 Jun '25 441 7.00 C 1.00 40 11.58 1.077 13.45%
18 UVXY 7.17 1K 12 Apr '24 7 7.00 C 0.47 8,818 4.18 1.073 4.48%
19 UVXY 7.17 1K 21 Jun '24 77 7.00 C 1.44 637 17.71 1.063 22.16%
20 UVXY 7.17 1K 20 Sep '24 168 7.00 C 0.75 419 8.09 1.051 9.03%
21 UVXY 7.17 1K 19 Apr '24 14 7.00 C 0.63 2,782 6.42 1.051 7.03%
22 UVXY 7.17 1K 26 Apr '24 21 7.00 C 0.66 326 6.83 1.007 7.53%
23 UVXY 7.17 1K 16 Jan '26 651 8.00 C 3.10 0 43.24 0.979 96.56%
24 UVXY 7.17 1K 17 Jan '25 287 7.00 C 2.50 14 32.50 0.968 49.89%
25 UVXY 7.17 1K 16 Jan '26 651 7.00 C 2.85 1 37.38 0.960 62.04%
26 UVXY 7.17 1K 12 Apr '24 7 6.50 C 0.73 3,845 0.84 0.955 0.93%
27 UVXY 7.17 1K 26 Apr '24 21 6.50 C 0.73 256 0.84 0.930 0.93%
28 UVXY 7.17 1K 19 Apr '24 14 6.50 C 0.80 1,405 1.81 0.816 2.04%
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.