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 November 10, 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 UVXY 16.59 53.4M 17 Jun '22 219 17.00 C 6.50 7 39.18 1.777 68.48%
2 UVXY 16.59 53.4M 17 Jun '22 219 16.00 C 7.35 4 40.75 1.608 73.16%
3 UVXY 16.59 53.4M 18 Mar '22 128 17.00 C 5.20 11 31.34 1.536 49.25%
4 UVXY 16.59 53.4M 18 Mar '22 128 16.00 C 5.25 16 28.09 1.509 41.09%
5 UVXY 16.59 53.4M 23 Dec '21 43 17.00 C 2.56 120 15.43 1.468 21.17%
6 UVXY 16.59 53.4M 3 Dec '21 23 17.50 C 1.79 17 10.79 1.460 18.24%
7 UVXY 16.59 53.4M 19 Jan '24 800 17.00 C 11.50 0 69.32 1.451 233.99%
8 UVXY 16.59 53.4M 10 Dec '21 30 17.00 C 1.81 60 10.91 1.442 15.02%
9 UVXY 16.59 53.4M 10 Dec '21 30 17.50 C 0.95 39 5.73 1.437 11.89%
10 UVXY 16.59 53.4M 12 Nov '21 2 17.50 C 0.33 4,189 1.99 1.421 7.63%
11 UVXY 16.59 53.4M 3 Dec '21 23 17.00 C 1.91 114 11.51 1.404 15.80%
12 UVXY 16.59 53.4M 23 Dec '21 43 16.50 C 1.40 10 7.90 1.401 8.62%
13 UVXY 16.59 53.4M 21 Jan '22 72 17.00 C 3.65 157 22.00 1.401 31.38%
14 UVXY 16.59 53.4M 21 Jan '22 72 16.00 C 4.00 435 20.55 1.371 27.08%
15 UVXY 16.59 53.4M 17 Dec '21 37 17.00 C 2.63 606 15.85 1.370 21.78%
16 UVXY 16.59 53.4M 10 Dec '21 30 16.00 C 2.53 35 11.69 1.358 13.80%
17 UVXY 16.59 53.4M 12 Nov '21 2 17.00 C 0.48 15,508 2.89 1.352 5.52%
18 UVXY 16.59 53.4M 17 Dec '21 37 16.00 C 2.70 371 12.72 1.312 15.19%
19 UVXY 16.59 53.4M 23 Dec '21 43 16.00 C 3.10 140 15.13 1.309 18.61%
20 UVXY 16.59 53.4M 10 Dec '21 30 16.50 C 2.15 443 12.42 1.305 14.27%
21 UVXY 16.59 53.4M 19 Nov '21 9 17.50 C 0.92 884 5.55 1.293 11.68%
22 UVXY 16.59 53.4M 26 Nov '21 16 17.50 C 1.28 121 7.72 1.274 14.30%
23 UVXY 16.59 53.4M 19 Nov '21 9 17.00 C 1.03 5,392 6.21 1.261 9.25%
24 UVXY 16.59 53.4M 3 Dec '21 23 16.50 C 2.03 77 11.69 1.245 13.32%
25 UVXY 16.59 53.4M 26 Nov '21 16 17.00 C 1.50 461 9.04 1.220 12.66%
26 UVXY 16.59 53.4M 3 Dec '21 23 16.00 C 2.20 65 9.70 1.181 11.19%
27 UVXY 16.59 53.4M 12 Nov '21 2 16.00 C 0.82 11,766 1.39 1.178 1.46%
28 UVXY 16.59 53.4M 12 Nov '21 2 16.50 C 0.60 6,570 3.07 1.175 3.19%
29 UVXY 16.59 53.4M 23 Dec '21 43 17.50 C 1.49 0 8.98 1.156 15.89%
30 UVXY 16.59 53.4M 19 Nov '21 9 16.50 C 1.18 2,518 6.57 1.149 7.07%
31 UVXY 16.59 53.4M 26 Nov '21 16 16.50 C 1.45 183 8.20 1.128 8.98%
32 UVXY 16.59 53.4M 26 Nov '21 16 16.00 C 1.71 1,225 6.75 1.117 7.53%
33 UVXY 16.59 53.4M 19 Nov '21 9 16.00 C 1.34 3,324 4.52 1.008 4.92%
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.