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 3, 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 UVXY 13.48 49.0M 20 Jan '23 231 13.00 C 5.95 2 40.58 1.539 72.64%
2 UVXY 13.48 49.0M 17 Feb '23 259 13.00 C 5.95 0 40.58 1.524 72.64%
3 UVXY 13.48 49.0M 17 Feb '23 259 14.00 C 5.50 0 40.80 1.514 75.44%
4 UVXY 13.48 49.0M 16 Dec '22 196 14.00 C 5.25 50 38.95 1.512 70.11%
5 UVXY 13.48 49.0M 20 Jan '23 231 14.00 C 5.75 0 42.66 1.492 81.11%
6 UVXY 13.48 49.0M 16 Dec '22 196 13.00 C 5.60 72 37.98 1.491 64.97%
7 UVXY 13.48 49.0M 16 Sep '22 105 14.00 C 3.65 98 27.08 1.404 42.42%
8 UVXY 13.48 49.0M 19 Jan '24 595 14.00 C 8.00 6 59.35 1.382 155.47%
9 UVXY 13.48 49.0M 16 Sep '22 105 13.00 C 3.95 50 25.74 1.373 36.41%
10 UVXY 13.48 49.0M 19 Jan '24 595 13.00 C 8.25 0 57.64 1.352 148.57%
11 UVXY 13.48 49.0M 19 Aug '22 77 14.00 C 2.89 83 21.44 1.340 32.20%
12 UVXY 13.48 49.0M 19 Aug '22 77 13.00 C 3.25 55 20.55 1.298 27.08%
13 UVXY 13.48 49.0M 22 Jul '22 49 14.00 C 2.02 42 14.99 1.169 22.16%
14 UVXY 13.48 49.0M 3 Jun '22 0 12.50 C 0.92 955 -0.45 1.168 -0.48%
15 UVXY 13.48 49.0M 3 Jun '22 0 13.00 C 0.41 8,693 -0.52 1.168 -0.54%
16 UVXY 13.48 49.0M 3 Jun '22 0 13.50 C 0.05 26,533 0.37 1.168 0.52%
17 UVXY 13.48 49.0M 3 Jun '22 0 14.00 C  0 24,766 0.00 1.168 3.86%
18 UVXY 13.48 49.0M 22 Jul '22 49 13.50 C 2.13 73 15.80 1.149 18.94%
19 UVXY 13.48 49.0M 22 Jul '22 49 13.00 C 2.35 23 13.87 1.114 16.80%
20 UVXY 13.48 49.0M 15 Jul '22 42 14.00 C 1.70 403 12.61 1.087 18.85%
21 UVXY 13.48 49.0M 8 Jul '22 35 14.00 C 1.45 37 10.76 1.058 16.38%
22 UVXY 13.48 49.0M 8 Jul '22 35 13.50 C 1.65 68 12.24 1.042 14.12%
23 UVXY 13.48 49.0M 1 Jul '22 28 14.00 C 1.28 137 9.50 1.042 14.75%
24 UVXY 13.48 49.0M 15 Jul '22 42 13.00 C 2.04 216 11.57 1.040 13.64%
25 UVXY 13.48 49.0M 1 Jul '22 28 13.50 C 1.40 1,391 10.39 1.009 11.75%
26 UVXY 13.48 49.0M 17 Jun '22 14 13.50 C 0.95 1,071 7.05 1.007 7.74%
27 UVXY 13.48 49.0M 24 Jun '22 21 14.00 C 1.06 5,775 7.86 1.002 12.72%
28 UVXY 13.48 49.0M 17 Jun '22 14 14.00 C 0.82 3,550 6.08 0.998 10.58%
29 UVXY 13.48 49.0M 24 Jun '22 21 13.50 C 1.18 616 8.75 0.978 9.76%
30 UVXY 13.48 49.0M 8 Jul '22 35 13.00 C 1.83 10 10.01 0.978 11.59%
31 UVXY 13.48 49.0M 17 Jun '22 14 13.00 C 1.20 1,058 5.34 0.960 5.86%
32 UVXY 13.48 49.0M 8 Jul '22 35 12.50 C 2.00 0 7.57 0.957 8.89%
33 UVXY 13.48 49.0M 10 Jun '22 7 14.00 C 0.47 16,384 3.49 0.950 7.61%
34 UVXY 13.48 49.0M 24 Jun '22 21 13.00 C 1.31 1,240 6.16 0.945 6.82%
35 UVXY 13.48 49.0M 1 Jul '22 28 13.00 C 1.60 134 8.31 0.944 9.43%
36 UVXY 13.48 49.0M 17 Jun '22 14 12.50 C 1.44 69 3.41 0.928 3.82%
37 UVXY 13.48 49.0M 10 Jun '22 7 13.00 C 0.88 4,015 2.97 0.921 3.17%
38 UVXY 13.48 49.0M 1 Jul '22 28 12.50 C 1.76 8 5.79 0.917 6.66%
39 UVXY 13.48 49.0M 10 Jun '22 7 12.50 C 1.17 939 1.41 0.916 1.54%
40 UVXY 13.48 49.0M 10 Jun '22 7 13.50 C 0.64 6,154 4.75 0.913 5.14%
41 UVXY 13.48 49.0M 24 Jun '22 21 12.50 C 1.60 78 4.60 0.879 5.22%
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.