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 3, 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 41.31 32.3M 5 Apr '24 2 40.50 C 0.83 41 0.05 0.250 0.05%
2 EEM 41.31 32.3M 5 Apr '24 2 41.00 C 0.39 12 0.19 0.220 0.20%
3 EEM 41.31 32.3M 18 Oct '24 198 40.50 C 2.94 0 5.16 0.208 5.55%
4 EEM 41.31 32.3M 20 Jun '25 443 41.00 C 3.90 0 8.69 0.201 9.60%
5 EEM 41.31 32.3M 15 Nov '24 226 40.50 C 3.25 0 5.91 0.191 6.41%
6 EEM 41.31 32.3M 15 Nov '24 226 41.00 C 2.96 0 6.41 0.189 6.91%
7 EEM 41.31 32.3M 20 Dec '24 261 41.00 C 3.20 0 7.00 0.188 7.58%
8 EEM 41.31 32.3M 12 Apr '24 9 40.50 C 0.97 13 0.39 0.187 0.40%
9 EEM 41.31 32.3M 17 May '24 44 40.50 C 1.50 3 1.67 0.187 1.73%
10 EEM 41.31 32.3M 15 Nov '24 226 41.50 C 2.67 0 6.46 0.186 7.40%
11 EEM 41.31 32.3M 3 May '24 30 40.50 C 1.30 0 1.19 0.184 1.22%
12 EEM 41.31 32.3M 19 Apr '24 16 40.50 C 1.09 1 0.68 0.183 0.70%
13 EEM 41.31 32.3M 15 Nov '24 226 42.00 C 2.39 0 5.79 0.182 7.91%
14 EEM 41.31 32.3M 18 Oct '24 198 41.00 C 2.63 0 5.62 0.182 6.00%
15 EEM 41.31 32.3M 5 Apr '24 2 41.50 C 0.12 187 0.29 0.182 0.75%
16 EEM 41.31 32.3M 26 Apr '24 23 40.50 C 1.18 0 0.90 0.179 0.92%
17 EEM 41.31 32.3M 17 May '24 44 41.00 C 1.16 9 2.06 0.179 2.12%
18 EEM 41.31 32.3M 20 Sep '24 170 41.00 C 2.35 65 4.94 0.178 5.24%
19 EEM 41.31 32.3M 18 Oct '24 198 41.50 C 2.33 0 5.64 0.178 6.46%
20 EEM 41.31 32.3M 30 Sep '24 180 41.00 C 2.43 0 5.13 0.178 5.45%
21 EEM 41.31 32.3M 20 Dec '24 261 42.00 C 2.62 0 6.34 0.178 8.56%
22 EEM 41.31 32.3M 10 May '24 37 41.00 C 1.06 0 1.82 0.177 1.86%
23 EEM 41.31 32.3M 21 Jun '24 79 41.00 C 1.46 2 2.78 0.175 2.89%
24 EEM 41.31 32.3M 18 Oct '24 198 42.00 C 2.04 0 4.94 0.175 6.95%
25 EEM 41.31 32.3M 5 Apr '24 2 42.00 C 0.01 0 0.02 0.174 1.69%
26 EEM 41.31 32.3M 10 May '24 37 41.50 C 0.76 15 1.84 0.173 2.34%
27 EEM 41.31 32.3M 3 May '24 30 41.00 C 0.96 38 1.57 0.172 1.61%
28 EEM 41.31 32.3M 12 Apr '24 9 41.00 C 0.59 0 0.68 0.171 0.69%
29 EEM 41.31 32.3M 28 Jun '24 86 41.00 C 1.51 0 2.90 0.171 3.02%
30 EEM 41.31 32.3M 20 Sep '24 170 42.00 C 1.79 105 4.33 0.171 6.28%
31 EEM 41.31 32.3M 31 Dec '24 272 42.00 C 2.57 0 6.22 0.170 8.42%
32 EEM 41.31 32.3M 17 Jan '25 289 42.00 C 2.69 120 6.51 0.170 8.75%
33 EEM 41.31 32.3M 30 Sep '24 180 42.00 C 1.86 0 4.50 0.169 6.46%
34 EEM 41.31 32.3M 19 Apr '24 16 41.00 C 0.73 5,922 1.02 0.169 1.03%
35 EEM 41.31 32.3M 31 Dec '24 272 41.00 C 2.91 0 6.29 0.168 6.77%
36 EEM 41.31 32.3M 17 Jan '25 289 41.00 C 3.25 0 7.12 0.168 7.72%
37 EEM 41.31 32.3M 17 May '24 44 41.50 C 0.87 8 2.11 0.168 2.62%
38 EEM 41.31 32.3M 21 Jun '24 79 41.50 C 1.17 500 2.83 0.167 3.39%
39 EEM 41.31 32.3M 26 Apr '24 23 41.00 C 0.82 98 1.23 0.166 1.26%
40 EEM 41.31 32.3M 3 May '24 30 41.50 C 0.67 20 1.62 0.166 2.12%
41 EEM 41.31 32.3M 19 Jul '24 107 41.00 C 1.60 0 3.12 0.166 3.25%
42 EEM 41.31 32.3M 17 May '24 44 42.00 C 0.62 13,104 1.50 0.163 3.22%
43 EEM 41.31 32.3M 3 May '24 30 42.00 C 0.44 1 1.07 0.163 2.76%
44 EEM 41.31 32.3M 10 May '24 37 42.00 C 0.52 31 1.26 0.161 2.97%
45 EEM 41.31 32.3M 31 Mar '25 362 41.00 C 3.55 0 7.84 0.160 8.58%
46 EEM 41.31 32.3M 19 Jul '24 107 42.00 C 1.15 7 2.78 0.159 4.58%
47 EEM 41.31 32.3M 21 Jun '24 79 42.00 C 0.92 13,001 2.23 0.159 3.99%
48 EEM 41.31 32.3M 19 Apr '24 16 41.50 C 0.44 97 1.07 0.158 1.54%
49 EEM 41.31 32.3M 26 Apr '24 23 41.50 C 0.54 157 1.31 0.158 1.79%
50 EEM 41.31 32.3M 12 Apr '24 9 41.50 C 0.30 27 0.73 0.157 1.19%
51 EEM 41.31 32.3M 28 Jun '24 86 42.00 C 0.96 0 2.32 0.157 4.09%
52 EEM 41.31 32.3M 19 Apr '24 16 42.00 C 0.24 13,662 0.58 0.154 2.26%
53 EEM 41.31 32.3M 12 Apr '24 9 42.00 C 0.14 6 0.34 0.153 2.02%
54 EEM 41.31 32.3M 21 Mar '25 352 42.00 C 2.45 0 5.93 0.152 8.08%
55 EEM 41.31 32.3M 26 Apr '24 23 42.00 C 0.32 12 0.77 0.147 2.46%
56 EEM 41.31 32.3M 19 Dec '25 625 42.00 C 2.04 0 4.94 0.144 6.95%
57 EEM 41.31 32.3M 19 Dec '25 625 41.00 C 3.70 0 8.21 0.144 9.01%
58 EEM 41.31 32.3M 16 Jan '26 653 41.00 C 4.40 0 9.90 0.144 11.08%
59 EEM 41.31 32.3M 16 Jan '26 653 42.00 C 2.23 0 5.40 0.144 7.47%
60 EEM 41.31 32.3M 20 Jun '25 443 42.00 C 2.87 0 6.95 0.115 9.26%
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.