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 AEM 61.45 5.7M 19 Apr '24 7 70.00 C  0 133 0.00 0.496 13.91%
2 AEM 61.45 5.7M 19 Apr '24 7 55.00 C 4.40 147 -3.34 0.483 -3.59%
3 AEM 61.45 5.7M 17 May '24 35 55.00 C 7.10 584 1.06 0.400 1.20%
4 AEM 61.45 5.7M 17 May '24 35 70.00 C 0.45 4,648 0.73 0.374 14.75%
5 AEM 61.45 5.7M 17 May '24 35 65.00 C 1.40 1,738 2.28 0.368 8.24%
6 AEM 61.45 5.7M 17 May '24 35 60.00 C 3.50 655 3.34 0.368 3.54%
7 AEM 61.45 5.7M 16 Aug '24 126 55.00 C 8.90 137 3.99 0.363 4.66%
8 AEM 61.45 5.7M 19 Apr '24 7 65.00 C 0.15 2,650 0.24 0.357 6.04%
9 AEM 61.45 5.7M 21 Jun '24 70 55.00 C 7.70 270 2.03 0.356 2.33%
10 AEM 61.45 5.7M 16 Aug '24 126 60.00 C 5.80 211 7.08 0.348 7.82%
11 AEM 61.45 5.7M 16 Aug '24 126 65.00 C 3.60 241 5.86 0.347 12.36%
12 AEM 61.45 5.7M 21 Jun '24 70 70.00 C 1.05 811 1.71 0.346 15.89%
13 AEM 61.45 5.7M 16 Aug '24 126 70.00 C 2.15 1,655 3.50 0.346 18.04%
14 AEM 61.45 5.7M 21 Jun '24 70 65.00 C 2.25 321 3.66 0.344 9.80%
15 AEM 61.45 5.7M 15 Nov '24 217 70.00 C 3.70 17 6.02 0.342 21.21%
16 AEM 61.45 5.7M 21 Jun '24 70 60.00 C 4.40 2,088 4.80 0.341 5.17%
17 AEM 61.45 5.7M 15 Nov '24 217 65.00 C 5.30 36 8.62 0.340 15.76%
18 AEM 61.45 5.7M 15 Nov '24 217 55.00 C 10.30 1,082 6.27 0.338 7.53%
19 AEM 61.45 5.7M 15 Nov '24 217 60.00 C 7.50 20 9.85 0.338 11.21%
20 AEM 61.45 5.7M 20 Dec '24 252 70.00 C 4.10 3 6.67 0.331 22.06%
21 AEM 61.45 5.7M 20 Dec '24 252 65.00 C 5.80 40 9.44 0.331 16.80%
22 AEM 61.45 5.7M 17 Jan '25 280 65.00 C 6.20 94 10.09 0.328 17.65%
23 AEM 61.45 5.7M 19 Apr '24 7 60.00 C 1.90 2,006 0.73 0.328 0.76%
24 AEM 61.45 5.7M 17 Jan '25 280 70.00 C 4.50 249 7.32 0.327 22.91%
25 AEM 61.45 5.7M 20 Dec '24 252 60.00 C 7.90 81 10.50 0.326 12.04%
26 AEM 61.45 5.7M 20 Dec '24 252 55.00 C 10.70 0 6.92 0.324 8.37%
27 AEM 61.45 5.7M 17 Jan '25 280 60.00 C 8.40 345 11.31 0.323 13.10%
28 AEM 61.45 5.7M 17 Jan '25 280 55.00 C 11.10 15 7.57 0.319 9.24%
29 AEM 61.45 5.7M 17 Apr '25 370 65.00 C 7.40 3 12.04 0.309 20.26%
30 AEM 61.45 5.7M 17 Apr '25 370 60.00 C 9.60 21 13.26 0.304 15.72%
31 AEM 61.45 5.7M 20 Jun '25 434 70.00 C 6.50 15 10.58 0.300 27.39%
32 AEM 61.45 5.7M 20 Jun '25 434 65.00 C 8.10 2 13.18 0.290 21.84%
33 AEM 61.45 5.7M 20 Jun '25 434 60.00 C 10.30 7 14.40 0.283 17.30%
34 AEM 61.45 5.7M 18 Jun '26 797 60.00 C 13.50 0 19.61 0.277 25.13%
35 AEM 61.45 5.7M 18 Jun '26 797 55.00 C 15.80 150 15.22 0.277 20.48%
36 AEM 61.45 5.7M 20 Jun '25 434 55.00 C 12.90 10 10.50 0.269 13.29%
37 AEM 61.45 5.7M 16 Jan '26 644 70.00 C 8.50 6 13.83 0.237 32.20%
38 AEM 61.45 5.7M 16 Jan '26 644 65.00 C 10.20 0 16.60 0.213 26.83%
39 AEM 61.45 5.7M 18 Jun '26 797 70.00 C 9.70 0 15.79 0.168 35.27%
40 AEM 61.45 5.7M 16 Jan '26 644 60.00 C 11.10 1 15.70 0.161 19.17%
41 AEM 61.45 5.7M 18 Jun '26 797 65.00 C 11.50 0 18.71 0.123 30.13%
42 AEM 61.45 5.7M 16 Jan '26 644 55.00 C 14.60 0 13.26 0.120 17.40%
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.