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 1, 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 UNG 15.39 8.3M 3 Apr '24 2 14.50 C 0.18 76 -4.61 0.897 -4.67%
2 UNG 15.39 8.3M 16 Jan '26 655 16.00 C 3.90 8 25.34 0.669 39.25%
3 UNG 15.39 8.3M 12 Apr '24 11 14.50 C 0.90 63 0.06 0.640 0.07%
4 UNG 15.39 8.3M 3 May '24 32 14.50 C 1.27 0 2.47 0.624 2.69%
5 UNG 15.39 8.3M 17 Jan '25 291 15.00 C 3.60 52 20.86 0.616 27.23%
6 UNG 15.39 8.3M 16 Jan '26 655 15.00 C 5.00 10 29.95 0.581 44.37%
7 UNG 15.39 8.3M 26 Apr '24 25 15.00 C 1.00 356 3.96 0.580 4.24%
8 UNG 15.39 8.3M 5 Apr '24 4 15.50 C 0.21 1,723 1.36 0.562 2.11%
9 UNG 15.39 8.3M 5 Apr '24 4 16.00 C 0.13 705 0.84 0.560 4.85%
10 UNG 15.39 8.3M 12 Apr '24 11 15.00 C 0.43 241 0.26 0.555 0.27%
11 UNG 15.39 8.3M 17 May '24 46 15.00 C 1.24 212 5.52 0.553 6.01%
12 UNG 15.39 8.3M 3 Apr '24 2 15.00 C 0.37 467 -0.13 0.552 -0.13%
13 UNG 15.39 8.3M 3 May '24 32 15.50 C 0.77 34 5.00 0.549 6.02%
14 UNG 15.39 8.3M 18 Oct '24 200 15.00 C 2.50 56 13.71 0.548 16.37%
15 UNG 15.39 8.3M 12 Apr '24 11 15.50 C 0.48 137 3.12 0.545 3.96%
16 UNG 15.39 8.3M 3 May '24 32 16.00 C 0.55 129 3.57 0.542 7.82%
17 UNG 15.39 8.3M 26 Apr '24 25 15.50 C 0.58 82 3.77 0.541 4.66%
18 UNG 15.39 8.3M 17 Jan '25 291 16.00 C 2.50 4 16.24 0.540 24.13%
19 UNG 15.39 8.3M 12 Apr '24 11 16.00 C 0.26 170 1.69 0.538 5.75%
20 UNG 15.39 8.3M 10 Apr '24 9 15.50 C 0.24 80 1.56 0.530 2.31%
21 UNG 15.39 8.3M 5 Apr '24 4 14.50 C 0.76 436 -0.84 0.530 -0.89%
22 UNG 15.39 8.3M 17 May '24 46 16.00 C 0.61 425 3.96 0.529 8.25%
23 UNG 15.39 8.3M 19 Apr '24 18 15.50 C 0.41 332 2.66 0.529 3.47%
24 UNG 15.39 8.3M 19 Apr '24 18 16.00 C 0.35 3,076 2.27 0.528 6.38%
25 UNG 15.39 8.3M 21 Jun '24 81 16.00 C 1.24 126 8.06 0.528 13.07%
26 UNG 15.39 8.3M 19 Jul '24 109 16.00 C 1.30 26 8.45 0.528 13.56%
27 UNG 15.39 8.3M 10 Apr '24 9 14.50 C 0.85 273 -0.26 0.526 -0.28%
28 UNG 15.39 8.3M 19 Apr '24 18 15.00 C 0.68 841 1.88 0.525 1.97%
29 UNG 15.39 8.3M 3 May '24 32 15.00 C 1.01 16 4.03 0.524 4.31%
30 UNG 15.39 8.3M 19 Jul '24 109 15.00 C 1.79 48 9.10 0.519 10.29%
31 UNG 15.39 8.3M 21 Jun '24 81 15.00 C 1.67 161 8.32 0.519 9.33%
32 UNG 15.39 8.3M 5 Apr '24 4 15.00 C 0.50 1,767 0.71 0.518 0.74%
33 UNG 15.39 8.3M 19 Apr '24 18 14.50 C 1.19 43 1.95 0.517 2.11%
34 UNG 15.39 8.3M 10 Apr '24 9 15.00 C 0.49 45 0.65 0.515 0.67%
35 UNG 15.39 8.3M 26 Apr '24 25 16.00 C 0.13 339 0.84 0.512 4.85%
36 UNG 15.39 8.3M 18 Oct '24 200 16.00 C 1.92 2 12.48 0.500 18.78%
37 UNG 15.39 8.3M 10 Apr '24 9 16.00 C 0.05 287 0.32 0.494 4.30%
38 UNG 15.39 8.3M 26 Apr '24 25 14.50 C 1.01 116 0.78 0.481 0.83%
39 UNG 15.39 8.3M 3 Apr '24 2 16.00 C  0 1,722 0.00 0.444 3.96%
40 UNG 15.39 8.3M 10 May '24 39 16.00 C 0.22 0 1.43 0.373 5.47%
41 UNG 15.39 8.3M 3 Apr '24 2 15.50 C 0.03 2,219 0.19 0.360 0.91%
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.