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 December 24, 2020. 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 10.76 20.1M 20 Jan '23 757 10.00 P 6.00 5 55.76 1.542 142.02%
2 UVXY 10.76 20.1M 18 Jun '21 176 11.00 P 4.45 31 39.13 1.540 66.72%
3 UVXY 10.76 20.1M 19 Mar '21 85 11.00 P 3.15 0 27.04 1.515 38.24%
4 UVXY 10.76 20.1M 22 Jan '21 29 11.50 P 2.17 1 13.29 1.503 16.65%
5 UVXY 10.76 20.1M 21 Jan '22 393 11.00 P 6.05 6 54.00 1.484 123.35%
6 UVXY 10.76 20.1M 21 Jan '22 393 10.00 P 5.05 204 46.93 1.479 101.75%
7 UVXY 10.76 20.1M 29 Jan '21 36 11.00 P 2.01 42 16.45 1.479 20.23%
8 UVXY 10.76 20.1M 18 Jun '21 176 10.00 P 3.60 228 33.46 1.479 60.89%
9 UVXY 10.76 20.1M 15 Jan '21 22 11.50 P 1.85 88 10.32 1.460 12.46%
10 UVXY 10.76 20.1M 19 Feb '21 57 11.00 P 2.55 88 21.47 1.459 28.14%
11 UVXY 10.76 20.1M 15 Jan '21 22 11.00 P 1.50 306 11.71 1.450 13.61%
12 UVXY 10.76 20.1M 19 Mar '21 85 10.00 P 2.37 153 22.03 1.437 37.31%
13 UVXY 10.76 20.1M 29 Jan '21 36 11.50 P 2.26 1 14.13 1.416 17.88%
14 UVXY 10.76 20.1M 29 Jan '21 36 10.50 P 1.65 11 15.33 1.414 20.97%
15 UVXY 10.76 20.1M 22 Jan '21 29 11.00 P 1.61 5 12.73 1.413 14.97%
16 UVXY 10.76 20.1M 17 Jun '22 540 10.00 P 5.75 0 53.44 1.410 129.94%
17 UVXY 10.76 20.1M 19 Feb '21 57 10.00 P 1.87 171 17.38 1.406 29.58%
18 UVXY 10.76 20.1M 8 Jan '21 15 11.50 P 1.42 24 6.32 1.388 7.28%
19 UVXY 10.76 20.1M 15 Jan '21 22 10.50 P 1.11 306 10.32 1.376 14.20%
20 UVXY 10.76 20.1M 22 Jan '21 29 10.50 P 1.44 13 13.38 1.369 18.24%
21 UVXY 10.76 20.1M 17 Jun '22 540 11.00 P 4.00 0 34.94 1.362 55.62%
22 UVXY 10.76 20.1M 29 Jan '21 36 10.00 P 1.33 6 12.36 1.344 22.16%
23 UVXY 10.76 20.1M 20 Jan '23 757 11.00 P 7.00 4 62.83 1.306 179.79%
24 UVXY 10.76 20.1M 15 Jan '21 22 10.00 P 0.91 740 8.46 1.300 16.95%
25 UVXY 10.76 20.1M 8 Jan '21 15 11.00 P 1.25 187 9.39 1.295 10.62%
26 UVXY 10.76 20.1M 8 Jan '21 15 10.50 P 0.86 469 7.99 1.277 11.31%
27 UVXY 10.76 20.1M 22 Jan '21 29 10.00 P 1.03 36 9.57 1.275 18.40%
28 UVXY 10.76 20.1M 8 Jan '21 15 10.00 P 0.54 1,017 5.02 1.213 12.72%
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.