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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 1, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 USO 79.67 5 Apr '24 4 83.00 0.316 0.15 183 84.00 0.333 0.06 19 0.09 1.00 11.11 0.02
2 USO 79.67 12 Apr '24 11 85.00 0.290 0.21 121 86.00 0.304 0.13 15 0.08 1.00 12.50 0.01
3 USO 79.67 10 Apr '24 9 83.00 0.261 0.32 3 84.00 0.276 0.17 3 0.15 1.00 6.67 0.01
4 USO 79.67 19 Apr '24 18 85.00 0.281 0.42 335 86.00 0.293 0.30 260 0.12 1.00 8.33 0.01
5 USO 79.67 19 Apr '24 18 86.00 0.293 0.34 260 87.00 0.304 0.23 202 0.11 1.00 9.09 0.01
6 USO 79.67 12 Apr '24 11 83.00 0.269 0.41 203 84.00 0.280 0.25 22 0.16 1.00 6.25 0.01
7 USO 79.67 12 Apr '24 11 84.00 0.280 0.29 22 85.00 0.290 0.18 121 0.11 1.00 9.09 0.01
8 USO 79.67 19 Apr '24 18 84.00 0.272 0.54 117 85.00 0.281 0.39 335 0.15 1.00 6.67 0.01
9 USO 79.67 19 Apr '24 18 83.00 0.265 0.72 124 84.00 0.272 0.50 117 0.22 1.00 4.55 0.01
10 USO 79.67 12 Apr '24 11 82.50 0.263 0.49 0 83.00 0.269 0.37 203 0.12 0.50 4.17 0.01
11 USO 79.67 17 Jan '25 291 115.00 0.280 1.33 0 120.00 0.287 0.70 2 0.63 5.00 7.94 0.01
12 USO 79.67 17 May '24 46 89.00 0.273 0.55 2 90.00 0.278 0.42 8 0.13 1.00 7.69 0.01
13 USO 79.67 17 May '24 46 88.00 0.268 0.64 9 89.00 0.273 0.50 2 0.14 1.00 7.14 0.01
14 USO 79.67 17 May '24 46 87.00 0.263 0.76 10 88.00 0.268 0.59 9 0.17 1.00 5.88 0.00
15 USO 79.67 19 Jul '24 109 86.00 0.260 2.44 0 87.00 0.264 1.89 1 0.55 1.00 1.82 0.00
16 USO 79.67 26 Apr '24 25 82.00 0.257 1.27 7 82.50 0.262 1.04 8 0.23 0.50 2.17 0.00
17 USO 79.67 19 Jul '24 109 83.00 0.261 3.45 0 84.00 0.265 2.80 3 0.65 1.00 1.54 0.00
18 USO 79.67 18 Oct '24 200 110.00 0.296 0.80 0 115.00 0.299 0.45 0 0.35 5.00 14.29 0.00
19 USO 79.67 17 May '24 46 85.00 0.257 1.13 29 86.00 0.260 0.85 0 0.28 1.00 3.57 0.00
20 USO 79.67 16 Jan '26 655 115.00 0.221 4.95 0 120.00 0.224 2.98 0 1.97 5.00 2.54 0.00
21 USO 79.67 17 May '24 46 86.00 0.260 0.92 0 87.00 0.263 0.71 10 0.21 1.00 4.76 0.00
22 USO 79.67 17 May '24 46 84.00 0.254 1.34 9 85.00 0.257 1.04 29 0.30 1.00 3.33 0.00
23 USO 79.67 3 May '24 32 80.50 0.256 2.14 5 81.00 0.258 1.73 2 0.41 0.50 1.22 0.00
24 USO 79.67 26 Apr '24 25 79.50 0.252 2.27 1 80.00 0.254 1.91 30 0.36 0.50 1.39 0.00
25 USO 79.67 12 Apr '24 11 82.00 0.261 0.60 34 82.50 0.263 0.46 0 0.14 0.50 3.57 0.00
26 USO 79.67 12 Apr '24 11 79.50 0.256 1.53 14 80.00 0.256 1.23 115 0.30 0.50 1.67 0.00
27 USO 79.67 26 Apr '24 25 82.50 0.262 1.12 8 83.00 0.262 0.90 22 0.22 0.50 2.27 -0.00
28 USO 79.67 17 May '24 46 83.00 0.254 1.63 191 84.00 0.254 1.27 9 0.36 1.00 2.78 -0.00
29 USO 79.67 19 Jul '24 109 87.00 0.264 2.11 1 88.00 0.264 1.66 2 0.45 1.00 2.22 -0.00
30 USO 79.67 3 May '24 32 80.00 0.256 2.36 17 80.50 0.256 1.95 5 0.41 0.50 1.22 -0.00
31 USO 79.67 3 May '24 32 79.00 0.259 2.90 1 79.50 0.258 2.42 0 0.48 0.50 1.04 -0.00
32 USO 79.67 3 May '24 32 79.50 0.258 2.63 0 80.00 0.256 2.18 17 0.45 0.50 1.11 -0.00
33 USO 79.67 12 Apr '24 11 79.00 0.258 1.81 58 79.50 0.256 1.47 14 0.34 0.50 1.47 -0.00
34 USO 79.67 19 Jul '24 109 84.00 0.265 3.10 3 85.00 0.263 2.45 65 0.65 1.00 1.54 -0.00
35 USO 79.67 26 Apr '24 25 79.00 0.254 2.55 6 79.50 0.252 2.17 1 0.38 0.50 1.32 -0.00
36 USO 79.67 19 Jul '24 109 85.00 0.263 2.69 65 86.00 0.260 2.15 0 0.54 1.00 1.85 -0.00
37 USO 79.67 19 Jul '24 109 88.00 0.264 1.86 2 89.00 0.258 1.45 0 0.41 1.00 2.44 -0.01
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.