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 March 18, 2021. 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 40.47 18.4M 19 Mar '21 1 41.00 C 0.23 2,228 0.57 2.217 1.89%
2 USO 40.47 18.4M 19 Mar '21 1 40.50 C 0.42 303 1.04 2.217 1.12%
3 USO 40.47 18.4M 19 Mar '21 1 40.00 C 0.79 16,821 0.79 2.217 0.81%
4 USO 40.47 18.4M 19 Mar '21 1 39.50 C 1.02 52 0.12 2.217 0.13%
5 USO 40.47 18.4M 26 Mar '21 8 40.00 C 1.38 95 2.25 0.499 2.33%
6 USO 40.47 18.4M 1 Apr '21 14 39.50 C 1.96 0 2.45 0.492 2.57%
7 USO 40.47 18.4M 20 Jan '23 673 41.00 C 8.30 0 20.51 0.483 27.45%
8 USO 40.47 18.4M 1 Apr '21 14 40.50 C 1.45 32 3.58 0.476 3.79%
9 USO 40.47 18.4M 26 Mar '21 8 40.50 C 1.06 244 2.62 0.475 2.77%
10 USO 40.47 18.4M 1 Apr '21 14 40.00 C 1.66 477 2.94 0.469 3.07%
11 USO 40.47 18.4M 26 Mar '21 8 39.50 C 1.61 58 1.58 0.465 1.65%
12 USO 40.47 18.4M 26 Mar '21 8 41.00 C 0.83 186 2.05 0.461 3.43%
13 USO 40.47 18.4M 1 Apr '21 14 41.00 C 1.12 99 2.77 0.454 4.19%
14 USO 40.47 18.4M 9 Apr '21 22 39.50 C 2.18 2 2.99 0.450 3.16%
15 USO 40.47 18.4M 9 Apr '21 22 40.00 C 1.88 3 3.48 0.442 3.65%
16 USO 40.47 18.4M 16 Apr '21 29 40.00 C 2.18 401 4.23 0.435 4.47%
17 USO 40.47 18.4M 9 Apr '21 22 40.50 C 1.65 20 4.08 0.433 4.33%
18 USO 40.47 18.4M 23 Apr '21 36 40.50 C 2.05 6 5.07 0.430 5.41%
19 USO 40.47 18.4M 16 Apr '21 29 41.00 C 1.65 294 4.08 0.429 5.62%
20 USO 40.47 18.4M 23 Apr '21 36 40.00 C 2.29 66 4.50 0.423 4.77%
21 USO 40.47 18.4M 9 Apr '21 22 41.00 C 1.38 24 3.41 0.417 4.89%
22 USO 40.47 18.4M 23 Apr '21 36 41.00 C 1.71 15 4.23 0.417 5.78%
23 USO 40.47 18.4M 16 Dec '22 638 40.00 C 8.20 2 19.10 0.417 23.95%
24 USO 40.47 18.4M 30 Apr '21 43 40.00 C 2.43 9 4.84 0.415 5.15%
25 USO 40.47 18.4M 21 May '21 64 40.00 C 2.90 96 6.00 0.411 6.47%
26 USO 40.47 18.4M 21 Jan '22 309 40.00 C 5.85 267 13.29 0.405 15.54%
27 USO 40.47 18.4M 17 Sep '21 183 40.00 C 4.55 57 10.08 0.405 11.36%
28 USO 40.47 18.4M 21 Jan '22 309 41.00 C 5.40 30 13.34 0.402 16.91%
29 USO 40.47 18.4M 18 Jun '21 92 41.00 C 2.98 126 7.36 0.402 9.36%
30 USO 40.47 18.4M 16 Dec '22 638 41.00 C 7.95 8 19.64 0.399 26.08%
31 USO 40.47 18.4M 15 Oct '21 211 40.00 C 4.95 33 11.07 0.397 12.61%
32 USO 40.47 18.4M 16 Jul '21 120 41.00 C 3.25 259 8.03 0.393 10.16%
33 USO 40.47 18.4M 18 Jun '21 92 40.00 C 3.35 435 7.12 0.393 7.76%
34 USO 40.47 18.4M 17 Sep '21 183 41.00 C 4.10 0 10.13 0.389 12.73%
35 USO 40.47 18.4M 15 Oct '21 211 41.00 C 4.40 0 10.87 0.388 13.67%
36 USO 40.47 18.4M 20 Jan '23 673 40.00 C 8.60 16 20.09 0.388 25.51%
37 USO 40.47 18.4M 16 Jul '21 120 40.00 C 3.75 363 8.10 0.387 8.93%
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.