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 March 6, 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 UCTT 46.18 248K 15 Mar '24 9 40.00 C 4.00 0 -4.72 0.592 -5.17%
2 UCTT 46.18 248K 15 Mar '24 9 55.00 C  0 0 0.00 0.583 19.10%
3 UCTT 46.18 248K 19 Apr '24 44 40.00 C 6.60 0 0.91 0.556 1.06%
4 UCTT 46.18 248K 21 Jun '24 107 40.00 C 8.30 3 4.59 0.540 5.60%
5 UCTT 46.18 248K 19 Apr '24 44 45.00 C 3.50 0 5.02 0.509 5.44%
6 UCTT 46.18 248K 20 Sep '24 198 45.00 C 6.80 0 12.17 0.508 14.27%
7 UCTT 46.18 248K 21 Jun '24 107 55.00 C 1.90 1 4.11 0.501 24.21%
8 UCTT 46.18 248K 21 Jun '24 107 45.00 C 4.10 1 6.32 0.496 6.94%
9 UCTT 46.18 248K 15 Mar '24 9 45.00 C 1.95 27 1.67 0.483 1.74%
10 UCTT 46.18 248K 19 Apr '24 44 55.00 C 0.40 0 0.87 0.482 20.14%
11 UCTT 46.18 248K 19 Apr '24 44 50.00 C 1.40 1 3.03 0.463 11.66%
12 UCTT 46.18 248K 20 Sep '24 198 50.00 C 4.80 0 10.39 0.459 20.83%
13 UCTT 46.18 248K 20 Sep '24 198 40.00 C 9.60 0 7.41 0.453 9.35%
14 UCTT 46.18 248K 20 Sep '24 198 55.00 C 2.95 0 6.39 0.453 27.23%
15 UCTT 46.18 248K 15 Mar '24 9 50.00 C 0.20 0 0.43 0.449 8.74%
16 UCTT 46.18 248K 21 Jun '24 107 50.00 C 2.85 0 6.17 0.432 15.39%
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.