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 6, 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 ERJ 21.62 2.0M 15 Mar '24 9 17.50 C 4.10 7 -0.09 0.896 -0.11%
2 ERJ 21.62 2.0M 15 Mar '24 9 25.00 C 0.05 0 0.23 0.604 15.90%
3 ERJ 21.62 2.0M 19 Apr '24 44 17.50 C 4.30 30 0.83 0.562 1.04%
4 ERJ 21.62 2.0M 15 Mar '24 9 20.00 C 1.70 12 0.37 0.520 0.40%
5 ERJ 21.62 2.0M 18 Oct '24 226 17.50 C 5.30 0 5.46 0.488 7.23%
6 ERJ 21.62 2.0M 15 Mar '24 9 22.50 C 0.25 487 1.16 0.468 5.29%
7 ERJ 21.62 2.0M 17 May '24 72 20.00 C 2.55 30 4.30 0.467 4.88%
8 ERJ 21.62 2.0M 19 Apr '24 44 20.00 C 2.20 16 2.68 0.441 2.99%
9 ERJ 21.62 2.0M 19 Jul '24 135 17.50 C 4.40 0 1.30 0.440 1.63%
10 ERJ 21.62 2.0M 19 Apr '24 44 25.00 C 0.25 57 1.16 0.427 16.99%
11 ERJ 21.62 2.0M 17 May '24 72 22.50 C 1.20 2 5.55 0.425 10.19%
12 ERJ 21.62 2.0M 17 Jan '25 317 17.50 C 5.80 0 7.77 0.425 10.62%
13 ERJ 21.62 2.0M 19 Jul '24 135 20.00 C 3.00 15 6.38 0.419 7.41%
14 ERJ 21.62 2.0M 19 Apr '24 44 22.50 C 0.85 121 3.93 0.418 8.33%
15 ERJ 21.62 2.0M 18 Oct '24 226 20.00 C 3.60 0 9.16 0.413 10.99%
16 ERJ 21.62 2.0M 17 May '24 72 17.50 C 4.00 3 -0.56 0.412 -0.68%
17 ERJ 21.62 2.0M 17 May '24 72 25.00 C 0.45 0 2.08 0.412 18.09%
18 ERJ 21.62 2.0M 19 Jul '24 135 22.50 C 1.70 0 7.86 0.412 12.95%
19 ERJ 21.62 2.0M 19 Jul '24 135 25.00 C 0.90 5 4.16 0.400 20.66%
20 ERJ 21.62 2.0M 18 Oct '24 226 22.50 C 2.35 0 10.87 0.395 16.76%
21 ERJ 21.62 2.0M 17 Jan '25 317 22.50 C 2.85 0 13.18 0.387 19.87%
22 ERJ 21.62 2.0M 17 Jan '25 317 25.00 C 1.90 1 8.79 0.380 26.77%
23 ERJ 21.62 2.0M 18 Oct '24 226 25.00 C 1.40 3 6.48 0.374 23.64%
24 ERJ 21.62 2.0M 17 Jan '25 317 20.00 C 4.10 4 11.47 0.374 14.16%
25 ERJ 21.62 2.0M 16 Jan '26 681 22.50 C 4.30 0 19.89 0.341 29.91%
26 ERJ 21.62 2.0M 16 Jan '26 681 25.00 C 3.30 0 15.26 0.309 36.46%
27 ERJ 21.62 2.0M 16 Jan '26 681 20.00 C 5.50 0 17.95 0.291 24.07%
28 ERJ 21.62 2.0M 16 Jan '26 681 17.50 C 6.00 0 8.70 0.261 12.04%
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.