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, 2021. 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 36.93 15.4M 4 Jun '21 1 36.00 C 1.53 1,841 1.62 2.480 1.69%
2 UVXY 36.93 15.4M 4 Jun '21 1 36.50 C 1.25 469 2.22 2.480 2.30%
3 UVXY 36.93 15.4M 4 Jun '21 1 37.00 C 1.03 2,656 2.79 2.480 3.06%
4 UVXY 36.93 15.4M 4 Jun '21 1 37.50 C 0.85 805 2.30 2.480 3.94%
5 UVXY 36.93 15.4M 21 Jan '22 232 36.00 C 15.40 0 39.18 1.504 67.21%
6 UVXY 36.93 15.4M 17 Dec '21 197 36.00 C 14.60 0 37.02 1.462 61.22%
7 UVXY 36.93 15.4M 17 Sep '21 106 37.00 C 10.90 3 29.52 1.426 42.14%
8 UVXY 36.93 15.4M 21 Jan '22 232 37.00 C 14.65 12 39.67 1.425 66.07%
9 UVXY 36.93 15.4M 2 Jul '21 29 37.50 C 5.50 0 14.89 1.415 19.31%
10 UVXY 36.93 15.4M 17 Sep '21 106 36.00 C 11.15 14 27.67 1.411 39.64%
11 UVXY 36.93 15.4M 9 Jul '21 36 37.50 C 6.10 0 16.52 1.401 21.63%
12 UVXY 36.93 15.4M 2 Jul '21 29 37.00 C 5.65 8 15.30 1.401 18.29%
13 UVXY 36.93 15.4M 25 Jun '21 22 37.50 C 4.75 107 12.86 1.401 16.53%
14 UVXY 36.93 15.4M 17 Dec '21 197 37.00 C 14.35 0 38.86 1.399 63.86%
15 UVXY 36.93 15.4M 16 Jul '21 43 37.00 C 6.85 191 18.55 1.393 23.01%
16 UVXY 36.93 15.4M 2 Jul '21 29 36.50 C 5.80 3 14.54 1.385 17.25%
17 UVXY 36.93 15.4M 25 Jun '21 22 37.00 C 4.80 47 13.00 1.369 15.16%
18 UVXY 36.93 15.4M 16 Jul '21 43 36.00 C 7.15 65 16.84 1.369 20.89%
19 UVXY 36.93 15.4M 2 Jul '21 29 36.00 C 5.95 82 13.59 1.367 16.20%
20 UVXY 36.93 15.4M 9 Jul '21 36 36.50 C 6.35 20 16.03 1.365 19.36%
21 UVXY 36.93 15.4M 9 Jul '21 36 37.00 C 6.20 1 16.79 1.363 20.40%
22 UVXY 36.93 15.4M 18 Jun '21 15 37.50 C 3.70 173 10.02 1.351 12.85%
23 UVXY 36.93 15.4M 9 Jul '21 36 36.00 C 6.50 6 15.08 1.350 18.30%
24 UVXY 36.93 15.4M 25 Jun '21 22 36.50 C 4.95 21 12.24 1.350 14.13%
25 UVXY 36.93 15.4M 18 Jun '21 15 37.00 C 3.85 295 10.43 1.329 11.85%
26 UVXY 36.93 15.4M 25 Jun '21 22 36.00 C 5.10 51 11.29 1.328 13.10%
27 UVXY 36.93 15.4M 18 Jun '21 15 36.00 C 4.20 459 8.85 1.298 9.99%
28 UVXY 36.93 15.4M 18 Jun '21 15 36.50 C 3.95 71 9.53 1.277 10.67%
29 UVXY 36.93 15.4M 11 Jun '21 8 37.50 C 2.44 249 6.61 1.251 8.73%
30 UVXY 36.93 15.4M 11 Jun '21 8 37.00 C 2.59 998 7.01 1.229 7.75%
31 UVXY 36.93 15.4M 11 Jun '21 8 36.50 C 2.76 221 6.31 1.193 6.82%
32 UVXY 36.93 15.4M 11 Jun '21 8 36.00 C 2.94 185 5.44 1.152 5.91%
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.