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 UNP 241.55 2.0M 3 May '24 30 245.00 C 4.80 10 1.99 0.257 3.48%
2 UNP 241.55 2.0M 26 Apr '24 23 245.00 C 4.30 0 1.78 0.246 3.27%
3 UNP 241.55 2.0M 10 May '24 37 240.00 C 8.00 1 2.67 0.243 2.76%
4 UNP 241.55 2.0M 17 May '24 44 240.00 C 8.70 5 2.96 0.239 3.07%
5 UNP 241.55 2.0M 17 May '24 44 245.00 C 6.10 13 2.53 0.232 4.06%
6 UNP 241.55 2.0M 16 Aug '24 135 240.00 C 14.70 0 5.44 0.227 5.80%
7 UNP 241.55 2.0M 18 Oct '24 198 240.00 C 18.00 0 6.81 0.226 7.36%
8 UNP 241.55 2.0M 5 Apr '24 2 240.00 C 2.40 0 0.35 0.226 0.36%
9 UNP 241.55 2.0M 16 Aug '24 135 245.00 C 12.00 4 4.97 0.220 6.73%
10 UNP 241.55 2.0M 21 Jun '24 79 240.00 C 10.60 0 3.75 0.217 3.92%
11 UNP 241.55 2.0M 18 Oct '24 198 245.00 C 15.30 0 6.33 0.216 8.29%
12 UNP 241.55 2.0M 20 Sep '24 170 245.00 C 11.80 0 4.89 0.216 6.64%
13 UNP 241.55 2.0M 17 Jan '25 289 240.00 C 22.80 2 8.80 0.213 9.71%
14 UNP 241.55 2.0M 15 Nov '24 226 240.00 C 18.20 0 6.89 0.213 7.45%
15 UNP 241.55 2.0M 21 Jun '24 79 245.00 C 8.00 1 3.31 0.211 4.90%
16 UNP 241.55 2.0M 5 Apr '24 2 242.50 C 1.00 11 0.41 0.210 0.81%
17 UNP 241.55 2.0M 15 Nov '24 226 245.00 C 15.60 1 6.46 0.210 8.43%
18 UNP 241.55 2.0M 12 Apr '24 9 240.00 C 3.80 1 0.93 0.206 0.95%
19 UNP 241.55 2.0M 20 Sep '24 170 240.00 C 14.50 0 5.36 0.206 5.70%
20 UNP 241.55 2.0M 5 Apr '24 2 245.00 C 0.25 36 0.10 0.205 1.53%
21 UNP 241.55 2.0M 19 Apr '24 16 240.00 C 4.80 1 1.35 0.200 1.37%
22 UNP 241.55 2.0M 12 Apr '24 9 242.50 C 2.40 2 0.99 0.198 1.40%
23 UNP 241.55 2.0M 19 Apr '24 16 242.50 C 3.40 2 1.41 0.195 1.83%
24 UNP 241.55 2.0M 12 Apr '24 9 245.00 C 1.35 11 0.56 0.189 2.00%
25 UNP 241.55 2.0M 19 Apr '24 16 245.00 C 2.30 20 0.95 0.188 2.40%
26 UNP 241.55 2.0M 16 Jan '26 653 240.00 C 35.20 0 13.93 0.187 16.31%
27 UNP 241.55 2.0M 19 Dec '25 625 240.00 C 34.60 0 13.68 0.187 15.97%
28 UNP 241.55 2.0M 20 Jun '25 443 245.00 C 25.80 0 10.68 0.184 13.56%
29 UNP 241.55 2.0M 20 Jun '25 443 240.00 C 27.30 0 10.66 0.164 12.02%
30 UNP 241.55 2.0M 19 Dec '25 625 245.00 C 31.80 0 13.16 0.074 16.81%
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.