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 25, 2025. 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 UNFI 26.21 494K 20 Jun '25 56 26.00 C 2.55 10 8.93 0.827 9.89%
2 UNFI 26.21 494K 20 Jun '25 56 25.00 C 3.00 5 6.83 0.623 7.71%
3 UNFI 26.21 494K 16 May '25 21 25.00 C 1.85 0 2.44 0.620 2.63%
4 UNFI 26.21 494K 21 Nov '25 210 25.00 C 4.80 0 13.70 0.607 16.77%
5 UNFI 26.21 494K 20 Jun '25 56 27.00 C 2.05 5 7.82 0.600 11.75%
6 UNFI 26.21 494K 20 Jun '25 56 28.00 C 1.65 7 6.30 0.594 14.01%
7 UNFI 26.21 494K 16 May '25 21 27.00 C 0.70 5 2.67 0.594 5.84%
8 UNFI 26.21 494K 19 Dec '25 238 25.00 C 5.40 0 15.99 0.583 20.13%
9 UNFI 26.21 494K 16 Jan '26 266 26.00 C 5.20 0 19.04 0.573 23.75%
10 UNFI 26.21 494K 19 Dec '25 238 28.00 C 4.00 0 15.26 0.561 26.07%
11 UNFI 26.21 494K 15 Aug '25 112 26.00 C 3.20 1 11.41 0.556 12.99%
12 UNFI 26.21 494K 21 Nov '25 210 28.00 C 3.50 0 13.35 0.552 23.29%
13 UNFI 26.21 494K 15 Aug '25 112 25.00 C 3.70 0 9.50 0.551 11.06%
14 UNFI 26.21 494K 15 Aug '25 112 27.00 C 2.65 0 10.11 0.549 14.60%
15 UNFI 26.21 494K 16 May '25 21 26.00 C 1.20 8 3.78 0.527 3.96%
16 UNFI 26.21 494K 15 Jan '27 630 25.00 C 8.00 5 25.91 0.462 37.29%
17 UNFI 26.21 494K 15 Jan '27 630 28.00 C 5.80 2 22.13 0.455 37.19%
18 UNFI 26.21 494K 21 Nov '25 210 27.00 C 2.75 0 10.49 0.427 15.09%
19 UNFI 26.21 494K 16 May '25 21 28.00 C 0.25 4 0.95 0.410 7.86%
20 UNFI 26.21 494K 15 Aug '25 112 28.00 C 1.50 0 5.72 0.389 13.31%
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.