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 April 22, 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 UAL 51.03 20.5M 28 May '21 36 50.00 C 3.45 42 4.74 0.516 5.09%
2 UAL 51.03 20.5M 20 Jan '23 638 52.50 C 11.75 29 23.03 0.483 33.66%
3 UAL 51.03 20.5M 28 May '21 36 51.00 C 2.83 82 5.49 0.482 5.81%
4 UAL 51.03 20.5M 20 Jan '23 638 50.00 C 12.55 15 22.57 0.476 29.94%
5 UAL 51.03 20.5M 20 Aug '21 120 52.50 C 4.75 15 9.31 0.475 13.44%
6 UAL 51.03 20.5M 17 Dec '21 239 50.00 C 7.80 15 13.27 0.473 15.66%
7 UAL 51.03 20.5M 14 May '21 22 50.00 C 2.70 16 3.27 0.473 3.46%
8 UAL 51.03 20.5M 17 Sep '21 148 50.00 C 6.50 453 10.72 0.473 12.28%
9 UAL 51.03 20.5M 21 May '21 29 50.00 C 3.15 159 4.15 0.471 4.43%
10 UAL 51.03 20.5M 7 May '21 15 50.00 C 2.41 66 2.70 0.470 2.84%
11 UAL 51.03 20.5M 21 Jan '22 274 50.00 C 8.60 88 14.83 0.470 17.84%
12 UAL 51.03 20.5M 17 Dec '21 239 52.50 C 6.75 12 13.23 0.470 18.56%
13 UAL 51.03 20.5M 20 Aug '21 120 50.00 C 5.85 45 9.45 0.469 10.67%
14 UAL 51.03 20.5M 18 Jun '21 57 52.50 C 3.05 16,500 5.98 0.465 9.42%
15 UAL 51.03 20.5M 21 Jan '22 274 52.50 C 7.50 67 14.70 0.465 20.61%
16 UAL 51.03 20.5M 7 May '21 15 51.00 C 1.87 109 3.61 0.464 3.74%
17 UAL 51.03 20.5M 14 May '21 22 52.00 C 1.76 319 3.45 0.463 5.54%
18 UAL 51.03 20.5M 18 Jun '21 57 50.00 C 4.15 852 6.11 0.460 6.66%
19 UAL 51.03 20.5M 21 May '21 29 52.00 C 2.18 569 4.27 0.459 6.45%
20 UAL 51.03 20.5M 28 May '21 36 52.00 C 2.43 94 4.76 0.459 7.00%
21 UAL 51.03 20.5M 21 May '21 29 51.00 C 2.61 232 5.06 0.458 5.33%
22 UAL 51.03 20.5M 21 May '21 29 52.50 C 1.97 206 3.86 0.457 7.01%
23 UAL 51.03 20.5M 17 Sep '21 148 52.50 C 5.05 263 9.90 0.456 14.18%
24 UAL 51.03 20.5M 7 May '21 15 52.00 C 1.40 222 2.74 0.455 4.78%
25 UAL 51.03 20.5M 14 May '21 22 51.00 C 2.22 14 4.29 0.454 4.49%
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.