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 January 4, 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 11.78 43.6M 17 Jun '22 164 11.00 C 5.20 7 37.52 1.834 67.17%
2 UVXY 11.78 43.6M 17 Jun '22 164 12.00 C 5.10 64 43.29 1.779 79.64%
3 UVXY 11.78 43.6M 18 Mar '22 73 12.00 C 3.05 207 25.89 1.578 37.46%
4 UVXY 11.78 43.6M 18 Mar '22 73 11.00 C 3.35 207 21.82 1.502 30.49%
5 UVXY 11.78 43.6M 11 Feb '22 38 12.50 C 1.54 4 13.07 1.395 22.07%
6 UVXY 11.78 43.6M 18 Feb '22 45 12.00 C 2.12 778 18.00 1.369 24.22%
7 UVXY 11.78 43.6M 11 Feb '22 38 12.00 C 1.84 95 15.62 1.309 20.72%
8 UVXY 11.78 43.6M 18 Feb '22 45 11.00 C 2.35 81 13.33 1.294 16.65%
9 UVXY 11.78 43.6M 4 Feb '22 31 12.50 C 1.39 14 11.80 1.274 20.31%
10 UVXY 11.78 43.6M 28 Jan '22 24 12.50 C 1.17 246 9.93 1.265 17.81%
11 UVXY 11.78 43.6M 4 Feb '22 31 12.00 C 1.51 112 12.82 1.205 16.85%
12 UVXY 11.78 43.6M 4 Feb '22 31 11.50 C 1.27 33 8.40 1.193 9.42%
13 UVXY 11.78 43.6M 11 Feb '22 38 11.50 C 1.67 3 11.80 1.190 13.75%
14 UVXY 11.78 43.6M 7 Jan '22 3 12.50 C 0.19 10,614 1.61 1.139 7.85%
15 UVXY 11.78 43.6M 14 Jan '22 10 12.50 C 0.51 1,181 4.33 1.131 10.91%
16 UVXY 11.78 43.6M 21 Jan '22 17 12.50 C 0.82 794 6.96 1.127 14.05%
17 UVXY 11.78 43.6M 28 Jan '22 24 12.00 C 1.20 493 10.19 1.120 13.42%
18 UVXY 11.78 43.6M 4 Feb '22 31 11.00 C 1.75 9 8.23 1.097 9.67%
19 UVXY 11.78 43.6M 28 Jan '22 24 11.50 C 1.35 68 9.08 1.091 10.26%
20 UVXY 11.78 43.6M 21 Jan '22 17 12.00 C 0.93 3,566 7.89 1.054 10.60%
21 UVXY 11.78 43.6M 7 Jan '22 3 12.00 C 0.34 16,883 2.89 1.038 4.90%
22 UVXY 11.78 43.6M 28 Jan '22 24 11.00 C 1.50 311 6.11 1.038 7.00%
23 UVXY 11.78 43.6M 7 Jan '22 3 11.00 C 0.80 1,360 0.17 1.019 0.18%
24 UVXY 11.78 43.6M 14 Jan '22 10 12.00 C 0.63 3,232 5.35 0.963 7.62%
25 UVXY 11.78 43.6M 21 Jan '22 17 11.50 C 1.02 378 6.28 0.893 6.88%
26 UVXY 11.78 43.6M 14 Jan '22 10 11.50 C 0.77 1,027 4.16 0.887 4.45%
27 UVXY 11.78 43.6M 7 Jan '22 3 11.50 C 0.50 3,599 1.87 0.837 1.95%
28 UVXY 11.78 43.6M 14 Jan '22 10 11.00 C 0.97 756 1.61 0.816 1.76%
29 UVXY 11.78 43.6M 21 Jan '22 17 11.00 C 1.20 463 3.57 0.773 3.97%
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.