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 March 26, 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 UVIX 8.66 500 16 Jan '26 661 9.00 C 3.00 0 34.64 1.692 59.01%
2 UVIX 8.66 500 21 Jun '24 87 9.00 C 1.06 0 12.24 1.584 18.42%
3 UVIX 8.66 500 17 Jan '25 297 9.00 C 1.50 0 17.32 1.527 25.70%
4 UVIX 8.66 500 20 Sep '24 178 8.00 C 2.40 7 20.09 1.303 27.80%
5 UVIX 8.66 500 20 Sep '24 178 9.00 C 1.00 0 11.55 1.300 17.49%
6 UVIX 8.66 500 21 Jun '24 87 8.00 C 1.10 0 5.08 1.280 5.82%
7 UVIX 8.66 500 17 Jan '25 297 8.00 C 3.60 10 33.95 1.277 58.10%
8 UVIX 8.66 500 17 May '24 52 9.00 C 1.21 9 13.97 1.277 20.81%
9 UVIX 8.66 500 26 Apr '24 31 9.50 C 0.72 0 8.31 1.275 19.65%
10 UVIX 8.66 500 17 May '24 52 8.00 C 1.67 46 11.66 1.184 14.45%
11 UVIX 8.66 500 19 Apr '24 24 9.50 C 0.42 24 4.85 1.097 15.29%
12 UVIX 8.66 500 12 Apr '24 17 9.50 C 0.35 61 4.04 1.069 14.32%
13 UVIX 8.66 500 19 Apr '24 24 9.00 C 0.68 63 7.85 1.054 12.78%
14 UVIX 8.66 500 26 Apr '24 31 9.00 C 0.81 815 9.35 1.027 14.65%
15 UVIX 8.66 500 5 Apr '24 10 9.50 C 0.21 209 2.42 1.020 12.43%
16 UVIX 8.66 500 19 Apr '24 24 8.50 C 0.89 59 8.43 1.013 9.40%
17 UVIX 8.66 500 19 Apr '24 24 8.00 C 0.89 0 2.66 0.974 2.96%
18 UVIX 8.66 500 12 Apr '24 17 8.50 C 0.64 52 5.54 0.972 5.99%
19 UVIX 8.66 500 26 Apr '24 31 8.00 C 1.04 0 4.39 0.933 4.99%
20 UVIX 8.66 500 26 Apr '24 31 8.50 C 0.91 8 8.66 0.931 9.68%
21 UVIX 8.66 500 12 Apr '24 17 9.00 C 0.41 7 4.73 0.864 9.09%
22 UVIX 8.66 500 5 Apr '24 10 9.00 C 0.30 70 3.46 0.861 7.66%
23 UVIX 8.66 500 5 Apr '24 10 8.50 C 0.44 372 3.23 0.840 3.41%
24 UVIX 8.66 500 12 Apr '24 17 8.00 C 0.73 8 0.81 0.568 0.88%
25 UVIX 8.66 500 5 Apr '24 10 8.00 C 0.63 51 -0.35 0.431 -0.37%
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.