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 Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 3, 2024. 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 UBER 76.81 19.8M 3 May '24 30 75.00 C 4.10 5 2.98 0.598 3.15%
2 UBER 76.81 19.8M 10 May '24 37 76.00 C 3.85 2 3.96 0.524 4.17%
3 UBER 76.81 19.8M 10 May '24 37 75.00 C 4.55 1 3.57 0.479 3.79%
4 UBER 76.81 19.8M 10 May '24 37 77.00 C 4.40 6 5.73 0.469 6.34%
5 UBER 76.81 19.8M 17 May '24 44 75.00 C 5.80 633 5.19 0.463 5.62%
6 UBER 76.81 19.8M 17 May '24 44 77.50 C 4.55 543 5.92 0.460 7.25%
7 UBER 76.81 19.8M 5 Apr '24 2 75.00 C 2.05 91 0.31 0.458 0.32%
8 UBER 76.81 19.8M 3 May '24 30 77.00 C 2.70 133 3.52 0.447 3.90%
9 UBER 76.81 19.8M 20 Sep '24 170 75.00 C 10.20 20 10.92 0.432 12.60%
10 UBER 76.81 19.8M 21 Jun '24 79 75.00 C 7.10 338 6.89 0.431 7.59%
11 UBER 76.81 19.8M 21 Jun '24 79 77.50 C 5.85 71 7.62 0.430 9.22%
12 UBER 76.81 19.8M 3 May '24 30 76.00 C 3.55 1 3.57 0.429 3.74%
13 UBER 76.81 19.8M 20 Sep '24 170 77.50 C 8.95 45 11.65 0.428 14.21%
14 UBER 76.81 19.8M 19 Jul '24 107 75.00 C 7.95 97 7.99 0.422 8.92%
15 UBER 76.81 19.8M 20 Dec '24 261 75.00 C 12.40 120 13.79 0.422 16.44%
16 UBER 76.81 19.8M 17 Jan '25 289 77.50 C 12.10 27 15.75 0.420 19.77%
17 UBER 76.81 19.8M 17 Jan '25 289 75.00 C 13.15 25 14.76 0.419 17.81%
18 UBER 76.81 19.8M 20 Dec '24 261 77.50 C 11.15 23 14.52 0.418 18.03%
19 UBER 76.81 19.8M 19 Jul '24 107 77.50 C 6.70 15 8.72 0.417 10.54%
20 UBER 76.81 19.8M 20 Jun '25 443 75.00 C 16.50 0 19.13 0.412 24.36%
21 UBER 76.81 19.8M 5 Apr '24 2 77.00 C 0.76 1,657 0.99 0.397 1.25%
22 UBER 76.81 19.8M 20 Jun '25 443 77.50 C 15.00 5 19.53 0.391 25.38%
23 UBER 76.81 19.8M 5 Apr '24 2 76.00 C 1.33 206 0.68 0.388 0.69%
24 UBER 76.81 19.8M 26 Apr '24 23 76.00 C 3.15 2 3.05 0.364 3.18%
25 UBER 76.81 19.8M 12 Apr '24 9 75.00 C 2.76 129 1.24 0.360 1.28%
26 UBER 76.81 19.8M 26 Apr '24 23 77.00 C 2.62 153 3.41 0.359 3.79%
27 UBER 76.81 19.8M 19 Apr '24 16 75.00 C 3.25 226 1.87 0.359 1.96%
28 UBER 76.81 19.8M 26 Apr '24 23 75.00 C 3.70 26 2.46 0.357 2.59%
29 UBER 76.81 19.8M 19 Apr '24 16 76.00 C 2.49 82 2.19 0.354 2.26%
30 UBER 76.81 19.8M 19 Apr '24 16 77.00 C 2.15 836 2.80 0.351 3.13%
31 UBER 76.81 19.8M 12 Apr '24 9 77.00 C 1.58 708 2.06 0.350 2.35%
32 UBER 76.81 19.8M 12 Apr '24 9 76.00 C 2.03 197 1.59 0.349 1.63%
33 UBER 76.81 19.8M 19 Apr '24 16 77.50 C 1.91 160 2.49 0.349 3.47%
34 UBER 76.81 19.8M 19 Dec '25 625 77.50 C 18.55 5 24.15 0.346 33.02%
35 UBER 76.81 19.8M 16 Jan '26 653 77.50 C 17.45 0 22.72 0.346 30.56%
36 UBER 76.81 19.8M 16 Jan '26 653 75.00 C 20.05 15 23.75 0.340 32.14%
37 UBER 76.81 19.8M 18 Dec '26 989 77.50 C 22.35 1 29.10 0.338 42.31%
38 UBER 76.81 19.8M 18 Dec '26 989 75.00 C 23.00 1 27.59 0.338 39.38%
39 UBER 76.81 19.8M 19 Dec '25 625 75.00 C 18.45 5 21.66 0.326 28.51%
40 UBER 76.81 19.8M 18 Jun '26 806 77.50 C 20.40 0 26.56 0.265 37.39%
41 UBER 76.81 19.8M 18 Jun '26 806 75.00 C 21.70 0 25.90 0.263 36.09%
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.