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 April 12, 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 EEM 40.53 50.2M 19 Apr '24 7 40.00 C 0.75 59 0.54 0.205 0.55%
2 EEM 40.53 50.2M 10 May '24 28 40.00 C 1.10 11 1.41 0.198 1.45%
3 EEM 40.53 50.2M 17 May '24 35 40.00 C 1.24 27 1.75 0.195 1.81%
4 EEM 40.53 50.2M 20 Dec '24 252 41.00 C 2.62 0 6.46 0.193 8.15%
5 EEM 40.53 50.2M 15 Nov '24 217 40.00 C 2.98 0 6.04 0.191 6.52%
6 EEM 40.53 50.2M 15 Nov '24 217 40.50 C 2.68 0 6.54 0.188 7.00%
7 EEM 40.53 50.2M 17 Jan '25 280 40.00 C 3.30 7 6.83 0.186 7.44%
8 EEM 40.53 50.2M 19 Apr '24 7 40.50 C 0.42 11,373 0.96 0.185 0.97%
9 EEM 40.53 50.2M 15 Nov '24 217 41.00 C 2.39 0 5.90 0.185 7.50%
10 EEM 40.53 50.2M 18 Oct '24 189 40.00 C 2.66 0 5.26 0.185 5.62%
11 EEM 40.53 50.2M 24 May '24 42 40.50 C 1.00 0 2.39 0.184 2.45%
12 EEM 40.53 50.2M 10 May '24 28 40.50 C 0.80 252 1.90 0.183 1.94%
13 EEM 40.53 50.2M 17 May '24 35 40.50 C 0.91 45 2.17 0.183 2.22%
14 EEM 40.53 50.2M 20 Dec '24 252 40.00 C 3.20 6 6.59 0.183 7.15%
15 EEM 40.53 50.2M 30 Sep '24 171 40.00 C 2.46 10 4.76 0.182 5.07%
16 EEM 40.53 50.2M 15 Nov '24 217 41.50 C 2.12 0 5.23 0.182 8.04%
17 EEM 40.53 50.2M 18 Oct '24 189 40.50 C 2.36 0 5.75 0.181 6.10%
18 EEM 40.53 50.2M 26 Apr '24 14 40.50 C 0.55 0 1.28 0.180 1.30%
19 EEM 40.53 50.2M 20 Sep '24 161 40.00 C 2.38 6 4.56 0.179 4.85%
20 EEM 40.53 50.2M 19 Apr '24 7 41.00 C 0.20 14,354 0.49 0.178 1.66%
21 EEM 40.53 50.2M 3 May '24 21 40.50 C 0.69 155 1.63 0.178 1.66%
22 EEM 40.53 50.2M 28 Jun '24 77 40.00 C 1.59 0 2.62 0.177 2.72%
23 EEM 40.53 50.2M 30 Sep '24 171 41.00 C 1.88 0 4.64 0.177 6.08%
24 EEM 40.53 50.2M 18 Oct '24 189 41.50 C 1.80 0 4.44 0.177 7.15%
25 EEM 40.53 50.2M 18 Oct '24 189 41.00 C 2.06 0 5.08 0.176 6.58%
26 EEM 40.53 50.2M 10 May '24 28 41.00 C 0.53 705 1.31 0.175 2.50%
27 EEM 40.53 50.2M 17 May '24 35 41.00 C 0.66 871 1.63 0.174 2.83%
28 EEM 40.53 50.2M 21 Jun '24 70 40.00 C 1.54 222 2.49 0.174 2.59%
29 EEM 40.53 50.2M 20 Sep '24 161 41.00 C 1.80 30 4.44 0.174 5.86%
30 EEM 40.53 50.2M 24 May '24 42 41.00 C 0.73 367 1.80 0.173 3.02%
31 EEM 40.53 50.2M 24 May '24 42 41.50 C 0.51 3 1.26 0.173 3.70%
32 EEM 40.53 50.2M 3 May '24 21 41.50 C 0.25 843 0.62 0.172 3.03%
33 EEM 40.53 50.2M 10 May '24 28 41.50 C 0.33 500 0.81 0.171 3.23%
34 EEM 40.53 50.2M 31 Dec '24 263 41.00 C 2.36 0 5.82 0.171 7.41%
35 EEM 40.53 50.2M 26 Apr '24 14 41.00 C 0.31 4 0.76 0.168 1.94%
36 EEM 40.53 50.2M 17 May '24 35 41.50 C 0.44 368 1.09 0.168 3.52%
37 EEM 40.53 50.2M 3 May '24 21 41.00 C 0.44 18 1.09 0.168 2.27%
38 EEM 40.53 50.2M 21 Jun '24 70 41.00 C 0.96 16 2.37 0.168 3.61%
39 EEM 40.53 50.2M 17 Jan '25 280 41.00 C 2.69 9 6.64 0.168 8.35%
40 EEM 40.53 50.2M 19 Apr '24 7 41.50 C 0.07 1,599 0.17 0.166 2.57%
41 EEM 40.53 50.2M 26 Apr '24 14 41.50 C 0.15 236 0.37 0.165 2.77%
42 EEM 40.53 50.2M 28 Jun '24 77 41.00 C 1.01 6 2.49 0.164 3.74%
43 EEM 40.53 50.2M 19 Jul '24 98 40.00 C 1.53 0 2.47 0.163 2.56%
44 EEM 40.53 50.2M 21 Jun '24 70 41.50 C 0.73 0 1.80 0.161 4.27%
45 EEM 40.53 50.2M 19 Jul '24 98 41.00 C 1.19 54 2.94 0.161 4.22%
46 EEM 40.53 50.2M 20 Jun '25 434 40.00 C 3.80 0 8.07 0.156 8.90%
47 EEM 40.53 50.2M 12 Apr '24 0 40.00 C 0.51 0 -0.05 0.146 -0.05%
48 EEM 40.53 50.2M 12 Apr '24 0 40.50 C 0.03 222 0.00 0.146 0.00%
49 EEM 40.53 50.2M 12 Apr '24 0 41.50 C  0 13 0.00 0.146 2.39%
50 EEM 40.53 50.2M 12 Apr '24 0 41.00 C  0 64 0.00 0.146 1.16%
51 EEM 40.53 50.2M 16 Jan '26 644 40.00 C 4.10 0 8.81 0.146 9.80%
52 EEM 40.53 50.2M 16 Jan '26 644 41.00 C 4.05 0 9.99 0.146 12.39%
53 EEM 40.53 50.2M 19 Dec '25 616 40.00 C 4.85 0 10.66 0.146 12.11%
54 EEM 40.53 50.2M 19 Dec '25 616 41.00 C 2.30 0 5.67 0.146 7.25%
55 EEM 40.53 50.2M 31 Mar '25 353 41.00 C 2.45 0 6.04 0.131 7.67%
56 EEM 40.53 50.2M 20 Jun '25 434 41.00 C 2.74 0 6.76 0.104 8.49%
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.