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 December 30, 2020. 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 USO 32.91 4.8M 16 Dec '22 716 32.00 C 7.15 0 18.96 0.376 24.22%
2 USO 32.91 4.8M 20 Jan '23 751 33.00 C 6.75 1 20.51 0.375 26.15%
3 USO 32.91 4.8M 20 Jan '23 751 32.00 C 7.20 10 19.11 0.375 24.47%
4 USO 32.91 4.8M 21 Jan '22 387 32.00 C 5.35 62 13.49 0.373 16.11%
5 USO 32.91 4.8M 16 Dec '22 716 33.00 C 6.65 0 20.21 0.369 25.67%
6 USO 32.91 4.8M 16 Jul '21 198 32.00 C 3.90 1 9.09 0.368 10.31%
7 USO 32.91 4.8M 21 Jan '22 387 33.00 C 4.85 77 14.74 0.366 17.61%
8 USO 32.91 4.8M 16 Jul '21 198 33.00 C 3.35 1 10.18 0.366 11.64%
9 USO 32.91 4.8M 18 Jun '21 170 32.00 C 3.60 2 8.17 0.359 9.18%
10 USO 32.91 4.8M 18 Jun '21 170 33.00 C 3.05 76 9.27 0.357 10.52%
11 USO 32.91 4.8M 16 Apr '21 107 32.00 C 2.92 8 6.11 0.353 6.70%
12 USO 32.91 4.8M 16 Apr '21 107 33.00 C 2.37 9 7.20 0.346 8.06%
13 USO 32.91 4.8M 19 Feb '21 51 32.00 C 2.13 36 3.71 0.343 3.96%
14 USO 32.91 4.8M 5 Feb '21 37 32.00 C 1.88 0 2.95 0.343 3.13%
15 USO 32.91 4.8M 29 Jan '21 30 32.00 C 1.72 2 2.46 0.336 2.60%
16 USO 32.91 4.8M 5 Feb '21 37 32.50 C 1.57 9 3.52 0.336 3.70%
17 USO 32.91 4.8M 22 Jan '21 23 32.00 C 1.55 0 1.94 0.334 2.04%
18 USO 32.91 4.8M 15 Jan '21 16 32.00 C 1.41 122 1.52 0.333 1.59%
19 USO 32.91 4.8M 8 Jan '21 9 32.00 C 1.20 57 0.88 0.332 0.91%
20 USO 32.91 4.8M 19 Feb '21 51 33.00 C 1.55 66 4.71 0.332 5.23%
21 USO 32.91 4.8M 29 Jan '21 30 33.00 C 1.12 14 3.40 0.330 3.81%
22 USO 32.91 4.8M 5 Feb '21 37 33.00 C 1.29 1 3.92 0.328 4.36%
23 USO 32.91 4.8M 29 Jan '21 30 32.50 C 1.41 3 3.04 0.327 3.17%
24 USO 32.91 4.8M 5 Feb '21 37 33.50 C 1.01 6 3.07 0.325 5.02%
25 USO 32.91 4.8M 15 Jan '21 16 32.50 C 1.08 79 2.04 0.320 2.10%
26 USO 32.91 4.8M 22 Jan '21 23 32.50 C 1.24 1 2.52 0.318 2.62%
27 USO 32.91 4.8M 22 Jan '21 23 33.50 C 0.71 0 2.16 0.315 4.04%
28 USO 32.91 4.8M 15 Jan '21 16 33.00 C 0.80 250 2.43 0.312 2.77%
29 USO 32.91 4.8M 8 Jan '21 9 32.50 C 0.84 78 1.31 0.312 1.34%
30 USO 32.91 4.8M 22 Jan '21 23 33.00 C 0.96 47 2.92 0.310 3.29%
31 USO 32.91 4.8M 29 Jan '21 30 33.50 C 0.89 0 2.70 0.309 4.62%
32 USO 32.91 4.8M 8 Jan '21 9 33.00 C 0.57 422 1.73 0.307 2.04%
33 USO 32.91 4.8M 15 Jan '21 16 33.50 C 0.57 127 1.73 0.306 3.59%
34 USO 32.91 4.8M 8 Jan '21 9 33.50 C 0.36 317 1.09 0.299 2.92%
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.