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 January 24, 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 USO 79.60 1.9M 7 Feb '25 14 105.00 C  0 0 0.00 0.676 31.91%
2 USO 79.60 1.9M 7 Feb '25 14 100.00 C  0 0 0.00 0.615 25.63%
3 USO 79.60 1.9M 28 Feb '25 35 105.00 C  0 0 0.00 0.532 31.91%
4 USO 79.60 1.9M 14 Feb '25 21 89.00 C 0.07 0 0.09 0.510 11.91%
5 USO 79.60 1.9M 17 Apr '25 83 102.00 C  0 0 0.00 0.503 28.14%
6 USO 79.60 1.9M 28 Feb '25 35 83.00 C 1.12 0 1.41 0.463 5.76%
7 USO 79.60 1.9M 7 Feb '25 14 95.00 C  0 0 0.00 0.456 19.35%
8 USO 79.60 1.9M 21 Feb '25 28 105.00 C 0.04 61 0.05 0.441 31.98%
9 USO 79.60 1.9M 17 Apr '25 83 114.00 C 0.07 0 0.09 0.422 43.34%
10 USO 79.60 1.9M 17 Apr '25 83 120.00 C 0.04 10 0.05 0.420 50.83%
11 USO 79.60 1.9M 17 Apr '25 83 112.00 C 0.07 0 0.09 0.408 40.83%
12 USO 79.60 1.9M 7 Feb '25 14 90.00 C  0 0 0.00 0.407 13.07%
13 USO 79.60 1.9M 21 Feb '25 28 100.00 C 0.02 0 0.03 0.407 25.66%
14 USO 79.60 1.9M 17 Apr '25 83 104.00 C 0.01 0 0.01 0.403 30.67%
15 USO 79.60 1.9M 17 Apr '25 83 115.00 C 0.12 6 0.15 0.403 44.69%
16 USO 79.60 1.9M 17 Apr '25 83 125.00 C  0 0 0.00 0.401 57.04%
17 USO 79.60 1.9M 17 Apr '25 83 110.00 C 0.17 0 0.21 0.401 38.49%
18 USO 79.60 1.9M 14 Feb '25 21 95.00 C  0 8 0.00 0.395 19.35%
19 USO 79.60 1.9M 28 Feb '25 35 95.00 C  0 0 0.00 0.388 19.35%
20 USO 79.60 1.9M 17 Apr '25 83 105.00 C 0.22 0 0.28 0.381 32.28%
21 USO 79.60 1.9M 21 Mar '25 56 105.00 C 0.05 0 0.06 0.376 31.99%
22 USO 79.60 1.9M 18 Jul '25 175 120.00 C 0.18 0 0.23 0.372 51.10%
23 USO 79.60 1.9M 28 Feb '25 35 90.00 C  0 0 0.00 0.364 13.07%
24 USO 79.60 1.9M 18 Jul '25 175 125.00 C 0.35 1 0.44 0.363 57.73%
25 USO 79.60 1.9M 17 Apr '25 83 108.00 C  0 0 0.00 0.361 35.68%
26 USO 79.60 1.9M 18 Jul '25 175 110.00 C 0.08 0 0.10 0.358 38.33%
27 USO 79.60 1.9M 17 Apr '25 83 95.00 C  0 0 0.00 0.357 19.35%
28 USO 79.60 1.9M 21 Feb '25 28 92.00 C  0 0 0.00 0.354 15.58%
29 USO 79.60 1.9M 17 Apr '25 83 106.00 C 0.01 2 0.01 0.351 33.18%
30 USO 79.60 1.9M 14 Feb '25 21 86.00 C 0.26 0 0.33 0.346 8.39%
31 USO 79.60 1.9M 17 Apr '25 83 87.00 C 0.40 0 0.50 0.345 9.85%
32 USO 79.60 1.9M 17 Apr '25 83 107.00 C 0.01 0 0.01 0.342 34.44%
33 USO 79.60 1.9M 21 Feb '25 28 95.00 C 0.08 0 0.10 0.342 19.47%
34 USO 79.60 1.9M 21 Mar '25 56 100.00 C 0.17 4 0.21 0.342 25.90%
35 USO 79.60 1.9M 7 Mar '25 42 80.00 C 1.85 0 2.32 0.329 2.89%
36 USO 79.60 1.9M 18 Jul '25 175 105.00 C 0.74 0 0.93 0.325 33.15%
37 USO 79.60 1.9M 7 Mar '25 42 79.50 C 2.06 0 2.46 0.324 2.53%
38 USO 79.60 1.9M 17 Apr '25 83 103.00 C 0.04 0 0.05 0.324 29.46%
39 USO 79.60 1.9M 21 Feb '25 28 93.00 C 0.08 0 0.10 0.324 16.95%
40 USO 79.60 1.9M 18 Jul '25 175 79.00 C 7.40 0 8.54 0.320 9.42%
41 USO 79.60 1.9M 21 Mar '25 56 95.00 C 0.19 3 0.24 0.319 19.63%
42 USO 79.60 1.9M 17 Apr '25 83 97.00 C 0.31 0 0.39 0.316 22.34%
43 USO 79.60 1.9M 18 Jul '25 175 81.00 C 6.35 1 7.98 0.315 10.58%
44 USO 79.60 1.9M 18 Jul '25 175 80.00 C 6.85 11 8.61 0.315 9.97%
45 USO 79.60 1.9M 14 Feb '25 21 90.00 C 0.07 18 0.09 0.315 13.16%
46 USO 79.60 1.9M 21 Mar '25 56 94.00 C 0.39 0 0.49 0.310 18.67%
47 USO 79.60 1.9M 7 Mar '25 42 79.00 C 2.05 1 1.82 0.309 1.87%
48 USO 79.60 1.9M 17 Apr '25 83 79.00 C 4.85 13 5.34 0.309 5.69%
49 USO 79.60 1.9M 18 Jul '25 175 83.00 C 5.40 0 6.78 0.309 11.86%
50 USO 79.60 1.9M 18 Jul '25 175 84.00 C 5.00 0 6.28 0.308 12.60%
51 USO 79.60 1.9M 17 Apr '25 83 89.00 C 1.22 0 1.53 0.308 13.55%
52 USO 79.60 1.9M 17 Apr '25 83 101.00 C 0.16 0 0.20 0.308 27.14%
53 USO 79.60 1.9M 7 Mar '25 42 80.50 C 1.35 0 1.70 0.307 2.88%
54 USO 79.60 1.9M 17 Apr '25 83 98.00 C 0.01 0 0.01 0.306 23.13%
55 USO 79.60 1.9M 21 Mar '25 56 93.00 C 0.45 2 0.57 0.304 17.50%
56 USO 79.60 1.9M 18 Jul '25 175 100.00 C 1.33 18 1.67 0.304 27.76%
57 USO 79.60 1.9M 17 Apr '25 83 100.00 C 0.20 32 0.25 0.304 25.94%
58 USO 79.60 1.9M 18 Jul '25 175 86.00 C 4.20 0 5.28 0.304 14.06%
59 USO 79.60 1.9M 16 Jan '26 357 81.00 C 10.00 0 12.56 0.303 16.38%
60 USO 79.60 1.9M 18 Jul '25 175 85.00 C 4.55 0 5.72 0.303 13.26%
61 USO 79.60 1.9M 21 Mar '25 56 92.00 C 0.52 0 0.65 0.303 16.34%
62 USO 79.60 1.9M 18 Jul '25 175 93.00 C 2.26 0 2.84 0.303 20.25%
63 USO 79.60 1.9M 21 Feb '25 28 91.00 C 0.15 0 0.19 0.301 14.54%
64 USO 79.60 1.9M 16 Jan '26 357 80.00 C 10.50 31 13.19 0.301 15.77%
65 USO 79.60 1.9M 21 Mar '25 56 81.00 C 2.96 7 3.72 0.301 5.69%
66 USO 79.60 1.9M 21 Mar '25 56 79.00 C 3.95 1 4.21 0.301 4.43%
67 USO 79.60 1.9M 16 Jan '26 357 82.00 C 9.50 0 11.93 0.301 16.98%
68 USO 79.60 1.9M 18 Jul '25 175 82.00 C 5.85 0 7.35 0.301 11.19%
69 USO 79.60 1.9M 17 Apr '25 83 90.00 C 1.20 11 1.51 0.300 14.80%
70 USO 79.60 1.9M 17 Apr '25 83 99.00 C 0.21 0 0.26 0.300 24.70%
71 USO 79.60 1.9M 18 Jul '25 175 88.00 C 3.45 0 4.33 0.300 15.56%
72 USO 79.60 1.9M 16 Jan '26 357 83.00 C 9.05 0 11.37 0.300 17.65%
73 USO 79.60 1.9M 21 Mar '25 56 91.00 C 0.60 1 0.75 0.300 15.19%
74 USO 79.60 1.9M 18 Jul '25 175 91.00 C 2.74 0 3.44 0.300 18.40%
75 USO 79.60 1.9M 18 Jul '25 175 87.00 C 3.70 0 4.65 0.299 14.62%
76 USO 79.60 1.9M 17 Apr '25 83 82.00 C 3.40 13 4.27 0.298 7.61%
77 USO 79.60 1.9M 28 Feb '25 35 85.00 C 0.54 5 0.68 0.298 7.51%
78 USO 79.60 1.9M 17 Apr '25 83 80.00 C 4.35 6 5.46 0.298 6.31%
79 USO 79.60 1.9M 17 Apr '25 83 83.00 C 2.23 6 2.80 0.297 7.28%
80 USO 79.60 1.9M 28 Feb '25 35 84.50 C 0.64 0 0.80 0.297 7.02%
81 USO 79.60 1.9M 21 Mar '25 56 83.00 C 2.16 0 2.71 0.296 7.18%
82 USO 79.60 1.9M 16 Jan '26 357 79.00 C 9.50 2 11.18 0.296 12.70%
83 USO 79.60 1.9M 21 Mar '25 56 80.00 C 3.40 178 4.27 0.296 4.99%
84 USO 79.60 1.9M 21 Mar '25 56 89.00 C 0.81 8 1.02 0.295 12.96%
85 USO 79.60 1.9M 21 Mar '25 56 87.00 C 1.11 0 1.39 0.295 10.84%
86 USO 79.60 1.9M 18 Jul '25 175 95.00 C 1.92 1 2.41 0.295 22.30%
87 USO 79.60 1.9M 5 Feb '25 12 79.00 C 1.59 1 1.24 0.295 1.27%
88 USO 79.60 1.9M 16 Jan '26 357 110.00 C 1.70 0 2.14 0.295 41.21%
89 USO 79.60 1.9M 16 Jan '26 357 86.00 C 7.70 0 9.67 0.294 19.61%
90 USO 79.60 1.9M 16 Jan '26 357 120.00 C 1.25 0 1.57 0.294 53.16%
91 USO 79.60 1.9M 21 Mar '25 56 88.00 C 0.94 4 1.18 0.293 11.87%
92 USO 79.60 1.9M 17 Apr '25 83 81.00 C 3.85 4 4.84 0.293 6.93%
93 USO 79.60 1.9M 21 Mar '25 56 90.00 C 0.69 11 0.87 0.293 14.05%
94 USO 79.60 1.9M 16 Jan '26 357 87.00 C 7.25 0 9.11 0.293 20.25%
95 USO 79.60 1.9M 17 Apr '25 83 96.00 C 0.02 0 0.03 0.292 20.63%
96 USO 79.60 1.9M 17 Apr '25 83 88.00 C 1.57 0 1.97 0.292 12.78%
97 USO 79.60 1.9M 21 Mar '25 56 84.00 C 1.83 107 2.30 0.292 8.01%
98 USO 79.60 1.9M 28 Feb '25 35 86.00 C 0.26 0 0.33 0.292 8.39%
99 USO 79.60 1.9M 16 Jan '26 357 85.00 C 8.10 18 10.18 0.292 18.88%
100 USO 79.60 1.9M 18 Jul '25 175 90.00 C 2.96 5 3.72 0.291 17.43%
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.