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   
Short Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 UCO 35.31 31.00 10 May '24 0.460 6.40 0 19 Jul '24 0.626 6.00 1 1.00 0.17 0.40
2 UCO 35.31 34.00 10 May '24 0.327 3.00 0 19 Jul '24 0.475 4.20 4 -0.00 0.15 -1.20
3 UCO 35.31 31.00 17 May '24 0.482 5.10 10 19 Jul '24 0.626 6.00 1 -0.00 0.14 -0.90
4 UCO 35.31 35.00 26 Apr '24 0.344 1.90 15 21 Jun '24 0.483 3.20 66 -0.00 0.14 -1.30
5 UCO 35.31 31.00 19 Apr '24 0.432 4.70 1 21 Jun '24 0.495 5.50 3 -0.00 0.06 -0.80
6 UCO 35.31 28.00 5 Apr '24 0.494 8.80 0 21 Jun '24 0.524 7.80 0 1.00 0.03 1.00
7 UCO 35.31 30.00 5 Apr '24 0.494 5.60 0 21 Jun '24 0.506 6.30 6 -0.00 0.01 -0.70
8 UCO 35.31 33.00 17 May '24 0.469 3.70 34 19 Jul '24 0.477 4.70 0 -0.00 0.01 -1.00
9 UCO 35.31 32.00 12 Apr '24 0.478 3.60 75 21 Jun '24 0.487 4.80 4 -0.00 0.01 -1.20
10 UCO 35.31 32.00 17 May '24 0.474 4.40 110 19 Jul '24 0.480 5.30 3 -0.00 0.01 -0.90
11 UCO 35.31 31.00 26 Apr '24 0.491 4.70 0 21 Jun '24 0.495 5.50 3 -0.00 0.00 -0.80
12 UCO 35.31 29.00 5 Apr '24 0.494 7.00 0 21 Jun '24 0.497 7.00 5 1.00 0.00  0
13 UCO 35.31 34.00 19 Apr '24 0.479 2.20 14 21 Jun '24 0.481 3.70 1 -0.00 0.00 -1.50
14 UCO 35.31 31.00 5 Apr '24 0.494 4.60 6 21 Jun '24 0.495 5.50 3 -0.00 0.00 -0.90
15 UCO 35.31 35.00 17 May '24 0.480 2.50 79 19 Jul '24 0.480 3.80 3 -0.00 0.00 -1.30
16 UCO 35.31 34.00 26 Apr '24 0.481 2.45 0 21 Jun '24 0.481 3.70 1 -0.00 -0.00 -1.25
17 UCO 35.31 33.00 26 Apr '24 0.481 3.10 1 21 Jun '24 0.479 4.20 0 -0.00 -0.00 -1.10
18 UCO 35.31 32.00 19 Apr '24 0.493 3.70 3 21 Jun '24 0.487 4.80 4 -0.00 -0.01 -1.10
19 UCO 35.31 32.00 5 Apr '24 0.494 4.00 24 21 Jun '24 0.487 4.80 4 -0.00 -0.01 -0.80
20 UCO 35.31 32.00 26 Apr '24 0.496 3.90 1 21 Jun '24 0.487 4.80 4 -0.00 -0.01 -0.90
21 UCO 35.31 30.00 19 Apr '24 0.516 5.90 16 21 Jun '24 0.506 6.30 6 -0.00 -0.01 -0.40
22 UCO 35.31 34.00 3 May '24 0.486 2.75 27 19 Jul '24 0.475 4.20 4 -0.00 -0.01 -1.45
23 UCO 35.31 35.00 5 Apr '24 0.494 0.70 26 21 Jun '24 0.483 3.20 66 -0.00 -0.01 -2.50
24 UCO 35.31 34.00 5 Apr '24 0.494 1.45 473 21 Jun '24 0.481 3.70 1 -0.00 -0.01 -2.25
25 UCO 35.31 35.00 19 Apr '24 0.495 1.65 26 21 Jun '24 0.483 3.20 66 -0.00 -0.01 -1.55
26 UCO 35.31 34.00 12 Apr '24 0.495 1.90 327 21 Jun '24 0.481 3.70 1 -0.00 -0.01 -1.80
27 UCO 35.31 33.00 5 Apr '24 0.494 2.60 295 21 Jun '24 0.479 4.20 0 -0.00 -0.01 -1.60
28 UCO 35.31 35.00 3 May '24 0.503 2.20 3 19 Jul '24 0.480 3.80 3 -0.00 -0.02 -1.60
29 UCO 35.31 34.00 17 May '24 0.499 3.10 9 19 Jul '24 0.475 4.20 4 -0.00 -0.02 -1.10
30 UCO 35.31 33.00 19 Apr '24 0.516 2.90 1 21 Jun '24 0.479 4.20 0 -0.00 -0.04 -1.30
31 UCO 35.31 32.00 3 May '24 0.518 4.30 1 19 Jul '24 0.480 5.30 3 -0.00 -0.04 -1.00
32 UCO 35.31 35.00 12 Apr '24 0.524 1.30 202 21 Jun '24 0.483 3.20 66 -0.00 -0.04 -1.90
33 UCO 35.31 35.00 10 May '24 0.536 2.90 3 19 Jul '24 0.480 3.80 3 -0.00 -0.06 -0.90
34 UCO 35.31 33.00 12 Apr '24 0.538 2.65 31 21 Jun '24 0.479 4.20 0 -0.00 -0.06 -1.55
35 UCO 35.31 30.00 17 May '24 0.552 7.50 3 19 Jul '24 0.489 6.70 12 1.00 -0.06 0.80
36 UCO 35.31 28.00 19 Apr '24 0.590 7.80 1 21 Jun '24 0.524 7.80 0 1.00 -0.07  0
37 UCO 35.31 29.00 19 Apr '24 0.602 6.60 7 21 Jun '24 0.497 7.00 5 -0.00 -0.10 -0.40
38 UCO 35.31 31.00 3 May '24 0.746 6.30 0 19 Jul '24 0.626 6.00 1 1.00 -0.12 0.30
39 UCO 35.31 27.00 17 May '24 0.645 9.10 0 19 Jul '24 0.512 9.00 4 1.00 -0.13 0.10
40 UCO 35.31 30.00 12 Apr '24 0.662 5.60 0 21 Jun '24 0.506 6.30 6 -0.00 -0.16 -0.70
41 UCO 35.31 30.00 3 May '24 0.699 6.70 1 19 Jul '24 0.489 6.70 12 1.00 -0.21  0
42 UCO 35.31 31.00 12 Apr '24 0.720 4.80 0 21 Jun '24 0.495 5.50 3 -0.00 -0.22 -0.70
43 UCO 35.31 25.00 19 Apr '24 0.834 10.80 0 21 Jun '24 0.587 10.50 0 1.00 -0.25 0.30
44 UCO 35.31 24.00 19 Apr '24 0.920 11.80 0 21 Jun '24 0.642 11.40 0 1.00 -0.28 0.40
45 UCO 35.31 23.00 19 Apr '24 1.009 12.70 0 21 Jun '24 0.698 12.30 0 1.00 -0.31 0.40
46 UCO 35.31 30.00 26 Apr '24 0.847 7.10 0 21 Jun '24 0.506 6.30 6 1.00 -0.34 0.80
47 UCO 35.31 27.00 19 Apr '24 0.939 8.60 1 21 Jun '24 0.550 8.70 0 -0.00 -0.39 -0.10
48 UCO 35.31 29.00 26 Apr '24 0.931 8.40 0 21 Jun '24 0.497 7.00 5 1.00 -0.43 1.40
49 UCO 35.31 26.00 19 Apr '24 1.032 9.60 0 21 Jun '24 0.572 9.60 0 1.00 -0.46  0
50 UCO 35.31 20.00 19 Apr '24 1.300 15.70 0 21 Jun '24 0.789 15.20 0 1.00 -0.51 0.50
51 UCO 35.31 28.00 26 Apr '24 1.038 9.40 0 21 Jun '24 0.524 7.80 0 1.00 -0.51 1.60
52 UCO 35.31 27.00 26 Apr '24 1.223 10.40 0 21 Jun '24 0.550 8.70 0 1.00 -0.67 1.70
53 UCO 35.31 29.00 12 Apr '24 1.206 7.30 0 21 Jun '24 0.497 7.00 5 1.00 -0.71 0.30
54 UCO 35.31 21.00 19 Apr '24 1.367 14.80 0 21 Jun '24 0.653 13.80 0 1.00 -0.71 1.00
55 UCO 35.31 22.00 19 Apr '24 1.425 13.70 0 21 Jun '24 0.640 13.10 0 1.00 -0.79 0.60
56 UCO 35.31 15.00 19 Apr '24 2.234 21.00 0 21 Jun '24 1.422 19.80 0 1.00 -0.81 1.20
57 UCO 35.31 20.00 17 May '24 1.714 15.90 0 19 Jul '24 0.713 15.20 0 1.00 -1.00 0.70
58 UCO 35.31 28.00 12 Apr '24 1.765 9.30 0 21 Jun '24 0.524 7.80 0 1.00 -1.24 1.50
59 UCO 35.31 25.00 12 Apr '24 2.325 12.40 0 21 Jun '24 0.587 10.50 0 1.00 -1.74 1.90
60 UCO 35.31 23.00 12 Apr '24 2.831 14.50 0 21 Jun '24 0.698 12.30 0 1.00 -2.13 2.20
61 UCO 35.31 21.00 12 Apr '24 3.099 16.50 0 21 Jun '24 0.653 13.80 0 1.00 -2.45 2.70
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.