Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 7, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Short Call Short Put % of
Stock
IVol
Sum
Price
Strike IVol Price Volume Strike IVol Price Volume
1 UVXY 7.16 8 Mar '24 1 7.50 2.480 0.06 5,810 8.00 2.480 0.20 270 3.63 4.96 0.26
2 UVXY 7.16 8 Mar '24 1 6.50 2.480 0.70 490 7.50 2.480 0.30 2,542 13.96 4.96 1.00
3 UVXY 7.16 8 Mar '24 1 7.50 2.480 0.06 5,810 6.50 2.480  0 296 0.84 4.96 0.06
4 UVXY 7.16 8 Mar '24 1 8.00 2.480 0.04 2,184 7.50 2.480 0.30 2,542 4.75 4.96 0.34
5 UVXY 7.16 8 Mar '24 1 7.00 2.480 0.25 4,181 7.50 2.480 0.30 2,542 7.68 4.96 0.55
6 UVXY 7.16 8 Mar '24 1 8.00 2.480 0.04 2,184 6.50 2.480  0 296 0.56 4.96 0.04
7 UVXY 7.16 8 Mar '24 1 6.50 2.480 0.70 490 8.00 2.480 0.20 270 12.57 4.96 0.90
8 UVXY 7.16 8 Mar '24 1 7.50 2.480 0.06 5,810 7.00 2.480 0.05 7,500 1.54 4.96 0.11
9 UVXY 7.16 8 Mar '24 1 6.50 2.480 0.70 490 7.00 2.480 0.05 7,500 10.47 4.96 0.75
10 UVXY 7.16 8 Mar '24 1 7.00 2.480 0.25 4,181 8.00 2.480 0.20 270 6.28 4.96 0.45
11 UVXY 7.16 8 Mar '24 1 8.00 2.480 0.04 2,184 7.00 2.480 0.05 7,500 1.26 4.96 0.09
12 UVXY 7.16 8 Mar '24 1 7.00 2.480 0.25 4,181 6.50 2.480  0 296 3.49 4.96 0.25
13 UVXY 7.16 16 Jan '26 680 7.00 0.893 6.00 0 8.00 1.725 4.80 1 150.79 2.62 10.80
14 UVXY 7.16 17 Jan '25 316 7.00 1.030 3.20 19 8.00 1.482 3.60 0 94.94 2.51 6.80
15 UVXY 7.16 16 Jan '26 680 8.00 0.822 4.20 0 7.00 1.681 4.00 1 114.49 2.50 8.20
16 UVXY 7.16 20 Jun '25 470 8.00 1.010 3.80 0 7.00 1.437 1.00 0 67.02 2.45 4.80
17 UVXY 7.16 17 Jan '25 316 8.00 1.142 4.00 11 7.00 1.266 2.49 0 90.62 2.41 6.49
18 UVXY 7.16 20 Jun '25 470 7.00 0.878 6.00 0 8.00 1.450 2.00 0 111.70 2.33 8.00
19 UVXY 7.16 20 Sep '24 197 7.00 1.025 3.85 11 8.00 1.285 3.00 0 95.64 2.31 6.85
20 UVXY 7.16 22 Mar '24 15 7.50 0.968 0.49 757 8.00 1.333 0.57 7 14.80 2.30 1.06
21 UVXY 7.16 21 Jun '24 106 8.00 1.140 1.65 82 7.00 1.133 1.54 51 44.54 2.27 3.19
22 UVXY 7.16 21 Jun '24 106 7.00 1.035 1.70 71 8.00 1.204 2.30 3 55.85 2.24 4.00
23 UVXY 7.16 20 Sep '24 197 8.00 1.037 2.50 0 7.00 1.141 2.08 0 63.95 2.18 4.58
24 UVXY 7.16 22 Mar '24 15 7.00 0.829 0.60 332 8.00 1.333 0.57 7 16.34 2.16 1.17
25 UVXY 7.16 5 Apr '24 29 7.50 0.969 0.73 243 8.00 1.145 1.34 0 28.90 2.11 2.07
26 UVXY 7.16 15 Mar '24 8 8.00 1.094 0.22 1,746 7.50 1.019 0.50 899 10.05 2.11 0.72
27 UVXY 7.16 19 Apr '24 43 7.00 0.973 1.06 394 8.00 1.133 1.44 190 34.91 2.11 2.50
28 UVXY 7.16 28 Mar '24 21 7.50 0.950 0.57 394 8.00 1.112 1.20 109 24.71 2.06 1.77
29 UVXY 7.16 19 Apr '24 43 8.00 1.053 0.86 389 7.00 0.976 0.84 763 23.74 2.03 1.70
30 UVXY 7.16 22 Mar '24 15 8.00 1.072 0.46 235 7.50 0.955 0.67 204 15.78 2.03 1.13
31 UVXY 7.16 22 Mar '24 15 6.50 0.690 0.92 90 8.00 1.333 0.57 7 20.80 2.02 1.49
32 UVXY 7.16 5 Apr '24 29 7.00 0.849 0.86 295 8.00 1.145 1.34 0 30.72 1.99 2.20
33 UVXY 7.16 5 Apr '24 29 8.00 1.031 0.55 36 7.50 0.950 0.93 8 20.66 1.98 1.48
34 UVXY 7.16 28 Mar '24 21 8.00 1.030 0.60 288 7.50 0.940 0.65 90 17.45 1.97 1.25
35 UVXY 7.16 28 Mar '24 21 7.00 0.850 0.68 939 8.00 1.112 1.20 109 26.25 1.96 1.88
36 UVXY 7.16 5 Apr '24 29 6.50 0.813 1.07 22 8.00 1.145 1.34 0 33.65 1.96 2.41
37 UVXY 7.16 22 Mar '24 15 8.00 1.072 0.46 235 7.00 0.869 0.37 216 11.59 1.94 0.83
38 UVXY 7.16 5 Apr '24 29 8.00 1.031 0.55 36 7.00 0.893 0.55 92 15.36 1.92 1.10
39 UVXY 7.16 28 Mar '24 21 8.00 1.030 0.60 288 7.00 0.884 0.49 182 15.22 1.91 1.09
40 UVXY 7.16 15 Mar '24 8 8.00 1.094 0.22 1,746 7.00 0.801 0.25 1,883 6.56 1.90 0.47
41 UVXY 7.16 28 Mar '24 21 6.50 0.767 1.00 68 8.00 1.112 1.20 109 30.72 1.88 2.20
42 UVXY 7.16 5 Apr '24 29 7.50 0.969 0.73 243 7.00 0.893 0.55 92 17.87 1.86 1.28
43 UVXY 7.16 15 Mar '24 8 7.50 0.904 0.27 2,154 8.00 0.954 0.95 614 17.03 1.86 1.22
44 UVXY 7.16 22 Mar '24 15 7.50 0.968 0.49 757 7.00 0.869 0.37 216 12.01 1.84 0.86
45 UVXY 7.16 28 Mar '24 21 7.50 0.950 0.57 394 7.00 0.884 0.49 182 14.80 1.83 1.06
46 UVXY 7.16 5 Apr '24 29 8.00 1.031 0.55 36 6.50 0.790 0.32 132 12.15 1.82 0.87
47 UVXY 7.16 15 Mar '24 8 7.00 0.796 0.46 3,574 7.50 1.019 0.50 899 13.40 1.81 0.96
48 UVXY 7.16 22 Mar '24 15 8.00 1.072 0.46 235 6.50 0.741 0.15 253 8.52 1.81 0.61
49 UVXY 7.16 15 Mar '24 8 8.00 1.094 0.22 1,746 6.50 0.714 0.05 970 3.77 1.81 0.27
50 UVXY 7.16 28 Mar '24 21 8.00 1.030 0.60 288 6.50 0.772 0.22 696 11.45 1.80 0.82
51 UVXY 7.16 5 Apr '24 29 7.00 0.849 0.86 295 7.50 0.950 0.93 8 24.99 1.80 1.79
52 UVXY 7.16 28 Mar '24 21 7.00 0.850 0.68 939 7.50 0.940 0.65 90 18.57 1.79 1.33
53 UVXY 7.16 22 Mar '24 15 7.00 0.829 0.60 332 7.50 0.955 0.67 204 17.73 1.78 1.27
54 UVXY 7.16 5 Apr '24 29 6.50 0.813 1.07 22 7.50 0.950 0.93 8 27.92 1.76 2.00
55 UVXY 7.16 5 Apr '24 29 7.50 0.969 0.73 243 6.50 0.790 0.32 132 14.66 1.76 1.05
56 UVXY 7.16 15 Mar '24 8 7.00 0.796 0.46 3,574 8.00 0.954 0.95 614 19.69 1.75 1.41
57 UVXY 7.16 28 Mar '24 21 7.50 0.950 0.57 394 6.50 0.772 0.22 696 11.03 1.72 0.79
58 UVXY 7.16 22 Mar '24 15 7.50 0.968 0.49 757 6.50 0.741 0.15 253 8.94 1.71 0.64
59 UVXY 7.16 28 Mar '24 21 6.50 0.767 1.00 68 7.50 0.940 0.65 90 23.04 1.71 1.65
60 UVXY 7.16 5 Apr '24 29 6.50 0.813 1.07 22 7.00 0.893 0.55 92 22.62 1.71 1.62
61 UVXY 7.16 15 Mar '24 8 7.50 0.904 0.27 2,154 7.00 0.801 0.25 1,883 7.26 1.70 0.52
62 UVXY 7.16 28 Mar '24 21 6.50 0.767 1.00 68 7.00 0.884 0.49 182 20.80 1.65 1.49
63 UVXY 7.16 22 Mar '24 15 6.50 0.690 0.92 90 7.50 0.955 0.67 204 22.20 1.64 1.59
64 UVXY 7.16 5 Apr '24 29 7.00 0.849 0.86 295 6.50 0.790 0.32 132 16.48 1.64 1.18
65 UVXY 7.16 28 Mar '24 21 7.00 0.850 0.68 939 6.50 0.772 0.22 696 12.57 1.62 0.90
66 UVXY 7.16 15 Mar '24 8 7.50 0.904 0.27 2,154 6.50 0.714 0.05 970 4.47 1.62 0.32
67 UVXY 7.16 15 Mar '24 8 6.50 0.580 0.77 656 7.50 1.019 0.50 899 17.73 1.60 1.27
68 UVXY 7.16 22 Mar '24 15 7.00 0.829 0.60 332 6.50 0.741 0.15 253 10.47 1.57 0.75
69 UVXY 7.16 22 Mar '24 15 6.50 0.690 0.92 90 7.00 0.869 0.37 216 18.01 1.56 1.29
70 UVXY 7.16 15 Mar '24 8 6.50 0.580 0.77 656 8.00 0.954 0.95 614 24.02 1.53 1.72
71 UVXY 7.16 15 Mar '24 8 7.00 0.796 0.46 3,574 6.50 0.714 0.05 970 7.12 1.51 0.51
72 UVXY 7.16 15 Mar '24 8 6.50 0.580 0.77 656 7.00 0.801 0.25 1,883 14.24 1.38 1.02
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.