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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Put Long Put % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 URI 706.14 690.00 12 Apr '24 0.305 7.30 2 21 Jun '24 0.350 36.40 0 -0.00 0.04 -29.10
2 URI 706.14 700.00 12 Apr '24 0.302 10.90 0 21 Jun '24 0.346 40.60 1 -0.00 0.04 -29.70
3 URI 706.14 670.00 12 Apr '24 0.317 2.85 5 21 Jun '24 0.357 28.40 1 -0.00 0.04 -25.55
4 URI 706.14 680.00 12 Apr '24 0.314 4.60 2 21 Jun '24 0.354 32.20 11 -0.00 0.04 -27.60
5 URI 706.14 700.00 19 Apr '24 0.309 15.90 7 21 Jun '24 0.346 40.60 1 -0.00 0.04 -24.70
6 URI 706.14 690.00 19 Apr '24 0.317 12.00 0 21 Jun '24 0.350 36.40 0 -0.00 0.03 -24.40
7 URI 706.14 660.00 12 Apr '24 0.328 1.80 2 21 Jun '24 0.360 24.80 1 -0.00 0.03 -23.00
8 URI 706.14 670.00 19 Apr '24 0.325 6.70 14 21 Jun '24 0.357 28.40 1 -0.00 0.03 -21.70
9 URI 706.14 650.00 19 Apr '24 0.336 3.60 3 21 Jun '24 0.364 21.90 1 -0.00 0.03 -18.30
10 URI 706.14 680.00 19 Apr '24 0.326 8.80 5 21 Jun '24 0.354 32.20 11 -0.00 0.03 -23.40
11 URI 706.14 650.00 12 Apr '24 0.337 1.05 2 21 Jun '24 0.364 21.90 1 -0.00 0.03 -20.85
12 URI 706.14 660.00 19 Apr '24 0.336 5.00 90 21 Jun '24 0.360 24.80 1 -0.00 0.02 -19.80
13 URI 706.14 700.00 5 Apr '24 0.324 4.70 12 21 Jun '24 0.346 40.60 1 -0.00 0.02 -35.90
14 URI 706.14 640.00 19 Apr '24 0.353 2.40 6 21 Jun '24 0.366 18.90 4 -0.00 0.01 -16.50
15 URI 706.14 690.00 5 Apr '24 0.340 2.15 12 21 Jun '24 0.350 36.40 0 -0.00 0.01 -34.25
16 URI 706.14 630.00 19 Apr '24 0.364 1.80 0 21 Jun '24 0.369 16.30 0 -0.00 0.00 -14.50
17 URI 706.14 680.00 5 Apr '24 0.351 0.75 280 21 Jun '24 0.354 32.20 11 -0.00 0.00 -31.45
18 URI 706.14 640.00 12 Apr '24 0.367 1.10 0 21 Jun '24 0.366 18.90 4 -0.00 -0.00 -17.80
19 URI 706.14 620.00 19 Apr '24 0.375 1.40 8 21 Jun '24 0.371 13.60 0 -0.00 -0.00 -12.20
20 URI 706.14 650.00 26 Apr '24 0.391 8.90 0 21 Jun '24 0.364 21.90 1 -0.00 -0.03 -13.00
21 URI 706.14 690.00 26 Apr '24 0.379 20.00 0 21 Jun '24 0.350 36.40 0 -0.00 -0.03 -16.40
22 URI 706.14 610.00 19 Apr '24 0.410 1.60 3 21 Jun '24 0.378 11.90 0 -0.00 -0.03 -10.30
23 URI 706.14 680.00 26 Apr '24 0.387 16.60 2 21 Jun '24 0.354 32.20 11 -0.00 -0.03 -15.60
24 URI 706.14 670.00 26 Apr '24 0.393 13.50 0 21 Jun '24 0.357 28.40 1 -0.00 -0.04 -14.90
25 URI 706.14 660.00 26 Apr '24 0.401 11.10 0 21 Jun '24 0.360 24.80 1 -0.00 -0.04 -13.70
26 URI 706.14 630.00 26 Apr '24 0.421 5.50 4 21 Jun '24 0.369 16.30 0 -0.00 -0.05 -10.80
27 URI 706.14 700.00 26 Apr '24 0.400 25.30 1 21 Jun '24 0.346 40.60 1 -0.00 -0.05 -15.30
28 URI 706.14 610.00 26 Apr '24 0.433 3.30 0 21 Jun '24 0.378 11.90 0 -0.00 -0.05 -8.60
29 URI 706.14 620.00 26 Apr '24 0.429 4.40 0 21 Jun '24 0.371 13.60 0 -0.00 -0.06 -9.20
30 URI 706.14 590.00 26 Apr '24 0.452 2.20 0 21 Jun '24 0.390 8.40 2 -0.00 -0.06 -6.20
31 URI 706.14 600.00 19 Apr '24 0.444 1.65 4 21 Jun '24 0.381 10.10 2 -0.00 -0.06 -8.45
32 URI 706.14 600.00 26 Apr '24 0.446 2.80 0 21 Jun '24 0.381 10.10 2 -0.00 -0.06 -7.30
33 URI 706.14 620.00 12 Apr '24 0.440 0.90 0 21 Jun '24 0.371 13.60 0 -0.00 -0.07 -12.70
34 URI 706.14 660.00 5 Apr '24 0.429 0.20 100 21 Jun '24 0.360 24.80 1 -0.00 -0.07 -24.60
35 URI 706.14 630.00 12 Apr '24 0.454 1.70 0 21 Jun '24 0.369 16.30 0 -0.00 -0.08 -14.60
36 URI 706.14 590.00 19 Apr '24 0.478 1.50 0 21 Jun '24 0.390 8.40 2 -0.00 -0.09 -6.90
37 URI 706.14 650.00 5 Apr '24 0.453 0.15 103 21 Jun '24 0.364 21.90 1 -0.00 -0.09 -21.75
38 URI 706.14 550.00 19 Apr '24 0.505 2.75 4 21 Jun '24 0.413 4.40 0 -0.00 -0.09 -1.65
39 URI 706.14 580.00 26 Apr '24 0.489 3.30 0 21 Jun '24 0.389 7.20 0 -0.00 -0.10 -3.90
40 URI 706.14 670.00 5 Apr '24 0.461 1.15 0 21 Jun '24 0.357 28.40 1 -0.00 -0.10 -27.25
41 URI 706.14 540.00 19 Apr '24 0.538 2.75 0 21 Jun '24 0.412 3.50 0 -0.00 -0.13 -0.75
42 URI 706.14 580.00 19 Apr '24 0.518 1.40 0 21 Jun '24 0.389 7.20 0 -0.00 -0.13 -5.80
43 URI 706.14 560.00 19 Apr '24 0.533 0.85 0 21 Jun '24 0.398 5.10 0 -0.00 -0.13 -4.25
44 URI 706.14 580.00 12 Apr '24 0.525 0.60 0 21 Jun '24 0.389 7.20 0 -0.00 -0.14 -6.60
45 URI 706.14 610.00 12 Apr '24 0.523 1.50 0 21 Jun '24 0.378 11.90 0 -0.00 -0.14 -10.40
46 URI 706.14 510.00 19 Apr '24 0.592 2.00 0 21 Jun '24 0.438 1.55 0 1.00 -0.15 0.45
47 URI 706.14 570.00 19 Apr '24 0.556 1.10 0 21 Jun '24 0.397 6.10 1 -0.00 -0.16 -5.00
48 URI 706.14 590.00 12 Apr '24 0.559 0.80 0 21 Jun '24 0.390 8.40 2 -0.00 -0.17 -7.60
49 URI 706.14 600.00 12 Apr '24 0.562 1.50 0 21 Jun '24 0.381 10.10 2 -0.00 -0.18 -8.60
50 URI 706.14 570.00 12 Apr '24 0.587 1.05 5 21 Jun '24 0.397 6.10 1 -0.00 -0.19 -5.05
51 URI 706.14 640.00 5 Apr '24 0.558 0.90 27 21 Jun '24 0.366 18.90 4 -0.00 -0.19 -18.00
52 URI 706.14 470.00 19 Apr '24 0.679 0.10 0 21 Jun '24 0.482 0.75 0 -0.00 -0.20 -0.65
53 URI 706.14 500.00 19 Apr '24 0.625 0.15 128 21 Jun '24 0.427 1.15 0 -0.00 -0.20 -1.00
54 URI 706.14 550.00 26 Apr '24 0.616 3.20 0 21 Jun '24 0.413 4.40 0 -0.00 -0.20 -1.20
55 URI 706.14 560.00 12 Apr '24 0.608 4.40 0 21 Jun '24 0.398 5.10 0 -0.00 -0.21 -0.70
56 URI 706.14 490.00 19 Apr '24 0.658 0.50 0 21 Jun '24 0.439 1.50 0 -0.00 -0.22 -1.00
57 URI 706.14 520.00 19 Apr '24 0.662 2.65 0 21 Jun '24 0.433 2.15 0 1.00 -0.23 0.50
58 URI 706.14 630.00 5 Apr '24 0.603 0.50 0 21 Jun '24 0.369 16.30 0 -0.00 -0.23 -15.80
59 URI 706.14 450.00 19 Apr '24 0.798 0.20 0 21 Jun '24 0.555 0.60 0 -0.00 -0.24 -0.40
60 URI 706.14 540.00 12 Apr '24 0.662 0.55 0 21 Jun '24 0.412 3.50 0 -0.00 -0.25 -2.95
61 URI 706.14 520.00 12 Apr '24 0.696 0.45 0 21 Jun '24 0.433 2.15 0 -0.00 -0.26 -1.70
62 URI 706.14 550.00 12 Apr '24 0.702 0.55 0 21 Jun '24 0.413 4.40 0 -0.00 -0.29 -3.85
63 URI 706.14 530.00 19 Apr '24 0.713 2.65 0 21 Jun '24 0.416 3.00 0 -0.00 -0.30 -0.35
64 URI 706.14 480.00 19 Apr '24 0.767 0.50 0 21 Jun '24 0.466 1.25 0 -0.00 -0.30 -0.75
65 URI 706.14 410.00 19 Apr '24 0.889 0.40 0 21 Jun '24 0.556 0.30 1 1.00 -0.33 0.10
66 URI 706.14 530.00 12 Apr '24 0.752 0.50 6 21 Jun '24 0.416 3.00 0 -0.00 -0.34 -2.50
67 URI 706.14 620.00 5 Apr '24 0.710 0.15 0 21 Jun '24 0.371 13.60 0 -0.00 -0.34 -13.45
68 URI 706.14 430.00 19 Apr '24 0.939 0.50 0 21 Jun '24 0.574 0.40 0 1.00 -0.36 0.10
69 URI 706.14 610.00 5 Apr '24 0.789 0.15 0 21 Jun '24 0.378 11.90 0 -0.00 -0.41 -11.75
70 URI 706.14 420.00 19 Apr '24 0.979 0.50 0 21 Jun '24 0.533 0.35 0 1.00 -0.45 0.15
71 URI 706.14 600.00 5 Apr '24 0.907 0.15 0 21 Jun '24 0.381 10.10 2 -0.00 -0.53 -9.95
72 URI 706.14 420.00 12 Apr '24 1.136 0.10 0 21 Jun '24 0.533 0.35 0 -0.00 -0.60 -0.25
73 URI 706.14 580.00 5 Apr '24 1.029 0.15 0 21 Jun '24 0.389 7.20 0 -0.00 -0.64 -7.05
74 URI 706.14 570.00 5 Apr '24 1.065 1.45 1 21 Jun '24 0.397 6.10 1 -0.00 -0.67 -4.65
75 URI 706.14 540.00 5 Apr '24 1.308 0.10 0 21 Jun '24 0.412 3.50 0 -0.00 -0.90 -3.40
76 URI 706.14 530.00 5 Apr '24 1.391 0.10 0 21 Jun '24 0.416 3.00 0 -0.00 -0.97 -2.90
77 URI 706.14 520.00 5 Apr '24 1.475 0.10 0 21 Jun '24 0.433 2.15 0 -0.00 -1.04 -2.05
78 URI 706.14 480.00 5 Apr '24 1.828 0.15 0 21 Jun '24 0.466 1.25 0 -0.00 -1.36 -1.10
79 URI 706.14 560.00 5 Apr '24 2.114 3.30 0 21 Jun '24 0.398 5.10 0 -0.00 -1.72 -1.80
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.