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 4, 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 UBS 31.05 2.5M 19 Apr '24 15 27.50 C 2.92 0 -2.03 0.698 -2.24%
2 UBS 31.05 2.5M 17 May '24 43 27.50 C 3.65 33 0.32 0.477 0.36%
3 UBS 31.05 2.5M 19 Apr '24 15 35.00 C  0 0 0.00 0.359 12.72%
4 UBS 31.05 2.5M 19 Apr '24 15 30.00 C 1.25 102 0.64 0.354 0.67%
5 UBS 31.05 2.5M 17 Jan '25 288 35.00 C 1.69 20 5.44 0.271 19.21%
6 UBS 31.05 2.5M 17 May '24 43 30.00 C 1.58 76 1.71 0.263 1.80%
7 UBS 31.05 2.5M 20 Dec '24 260 30.00 C 3.60 3 8.21 0.262 9.29%
8 UBS 31.05 2.5M 17 Jan '25 288 30.00 C 3.80 20 8.86 0.258 10.09%
9 UBS 31.05 2.5M 18 Oct '24 197 27.50 C 4.60 0 3.38 0.258 3.97%
10 UBS 31.05 2.5M 15 Nov '24 225 32.50 C 2.10 0 6.76 0.257 12.26%
11 UBS 31.05 2.5M 20 Dec '24 260 32.50 C 2.36 0 7.60 0.256 13.28%
12 UBS 31.05 2.5M 18 Oct '24 197 30.00 C 3.05 0 6.44 0.255 7.14%
13 UBS 31.05 2.5M 15 Nov '24 225 35.00 C 1.24 0 3.99 0.255 17.41%
14 UBS 31.05 2.5M 17 Jan '25 288 32.50 C 2.55 0 8.21 0.255 14.04%
15 UBS 31.05 2.5M 20 Dec '24 260 35.00 C 1.47 0 4.73 0.254 18.32%
16 UBS 31.05 2.5M 20 Dec '24 260 27.50 C 5.00 0 4.67 0.254 5.57%
17 UBS 31.05 2.5M 16 Aug '24 134 27.50 C 3.15 0 -1.29 0.254 -1.43%
18 UBS 31.05 2.5M 18 Oct '24 197 32.50 C 1.82 0 5.86 0.252 11.19%
19 UBS 31.05 2.5M 18 Oct '24 197 35.00 C 1.00 10 3.22 0.250 16.47%
20 UBS 31.05 2.5M 16 Aug '24 134 30.00 C 2.44 2 4.48 0.248 4.86%
21 UBS 31.05 2.5M 20 Sep '24 169 27.50 C 4.40 0 2.74 0.247 3.19%
22 UBS 31.05 2.5M 16 Aug '24 134 32.50 C 1.25 0 4.03 0.247 9.06%
23 UBS 31.05 2.5M 16 Aug '24 134 35.00 C 0.56 164 1.80 0.247 14.79%
24 UBS 31.05 2.5M 17 May '24 43 35.00 C 0.07 8 0.23 0.246 12.98%
25 UBS 31.05 2.5M 16 Jan '26 652 30.00 C 3.95 0 9.34 0.246 10.70%
26 UBS 31.05 2.5M 20 Sep '24 169 32.50 C 1.52 25 4.90 0.245 10.06%
27 UBS 31.05 2.5M 20 Sep '24 169 35.00 C 0.78 0 2.51 0.245 15.63%
28 UBS 31.05 2.5M 17 May '24 43 32.50 C 0.45 79 1.45 0.234 6.21%
29 UBS 31.05 2.5M 20 Sep '24 169 30.00 C 2.66 0 5.19 0.234 5.67%
30 UBS 31.05 2.5M 19 Apr '24 15 32.50 C 0.11 445 0.35 0.234 5.04%
31 UBS 31.05 2.5M 16 Jan '26 652 35.00 C 3.25 3 10.47 0.158 25.90%
32 UBS 31.05 2.5M 16 Jan '26 652 27.50 C 6.90 0 10.79 0.145 13.87%
33 UBS 31.05 2.5M 16 Jan '26 652 32.50 C 4.25 1 13.69 0.133 21.27%
34 UBS 31.05 2.5M 17 Jan '25 288 27.50 C 3.30 0 -0.81 0.067 -0.90%
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.