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 19, 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 23.79 1.6M 17 May '24 28 20.00 C 3.90 21 0.46 0.545 0.55%
2 ERJ 23.79 1.6M 19 Jul '24 91 20.00 C 4.40 25 2.56 0.494 3.15%
3 ERJ 23.79 1.6M 17 Jan '25 273 22.50 C 3.70 0 10.13 0.487 12.00%
4 ERJ 23.79 1.6M 19 Jul '24 91 22.50 C 2.70 0 5.93 0.468 6.69%
5 ERJ 23.79 1.6M 17 May '24 28 22.50 C 1.90 221 2.56 0.466 2.79%
6 ERJ 23.79 1.6M 21 Mar '25 336 25.00 C 3.40 0 14.29 0.464 22.61%
7 ERJ 23.79 1.6M 17 May '24 28 27.50 C 0.15 31 0.63 0.461 16.33%
8 ERJ 23.79 1.6M 18 Oct '24 182 25.00 C 1.35 80 5.67 0.461 11.41%
9 ERJ 23.79 1.6M 17 May '24 28 25.00 C 0.65 254 2.73 0.448 8.04%
10 ERJ 23.79 1.6M 18 Oct '24 182 22.50 C 3.60 2 9.71 0.446 11.44%
11 ERJ 23.79 1.6M 17 Jan '25 273 20.00 C 5.70 0 8.03 0.441 10.56%
12 ERJ 23.79 1.6M 18 Oct '24 182 20.00 C 4.70 1 3.83 0.434 4.77%
13 ERJ 23.79 1.6M 19 Jul '24 91 25.00 C 1.50 69 6.31 0.427 12.16%
14 ERJ 23.79 1.6M 21 Jun '24 63 25.00 C 1.15 51 4.83 0.422 10.42%
15 ERJ 23.79 1.6M 17 Jan '25 273 25.00 C 3.10 1 13.03 0.416 20.83%
16 ERJ 23.79 1.6M 16 Jan '26 637 25.00 C 5.20 0 21.86 0.350 34.48%
17 ERJ 23.79 1.6M 19 Apr '24 0 20.00 C 2.35 95 -6.05 0.346 -6.72%
18 ERJ 23.79 1.6M 19 Apr '24 0 22.50 C 1.15 294 -0.59 0.346 -0.62%
19 ERJ 23.79 1.6M 19 Apr '24 0 25.00 C  0 219 0.00 0.346 5.09%
20 ERJ 23.79 1.6M 16 Jan '26 637 20.00 C 7.40 0 15.17 0.339 22.03%
21 ERJ 23.79 1.6M 16 Jan '26 637 22.50 C 5.90 0 19.38 0.327 25.77%
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.