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 September 28, 2020. 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 43.42 44.9M 6 Nov '20 39 43.00 C 1.53 0 2.56 0.258 2.65%
2 EEM 43.42 44.9M 20 Nov '20 53 43.00 C 1.89 38 3.39 0.258 3.54%
3 EEM 43.42 44.9M 30 Oct '20 32 43.00 C 1.37 1 2.19 0.257 2.26%
4 EEM 43.42 44.9M 2 Oct '20 4 43.00 C 0.64 96 0.51 0.255 0.51%
5 EEM 43.42 44.9M 18 Dec '20 81 43.00 C 2.21 3 4.12 0.253 4.34%
6 EEM 43.42 44.9M 18 Dec '20 81 43.73 C 1.84 46 4.24 0.252 5.17%
7 EEM 43.42 44.9M 15 Jan '21 109 43.00 C 2.44 24 4.65 0.244 4.93%
8 EEM 43.42 44.9M 31 Dec '20 94 43.00 C 2.26 1 4.24 0.243 4.47%
9 EEM 43.42 44.9M 15 Jan '21 109 43.23 C 2.31 48 4.88 0.242 5.16%
10 EEM 43.42 44.9M 19 Mar '21 172 43.00 C 2.99 4 5.92 0.241 6.36%
11 EEM 43.42 44.9M 19 Feb '21 144 43.00 C 2.73 0 5.32 0.241 5.68%
12 EEM 43.42 44.9M 31 Mar '21 184 43.00 C 3.05 0 6.06 0.240 6.51%
13 EEM 43.42 44.9M 18 Jun '21 263 43.00 C 3.60 0 7.32 0.238 7.99%
14 EEM 43.42 44.9M 30 Jun '21 275 43.00 C 3.65 0 7.44 0.236 8.12%
15 EEM 43.42 44.9M 17 Sep '21 354 43.00 C 4.10 0 8.48 0.234 9.36%
16 EEM 43.42 44.9M 15 Jan '21 109 43.73 C 2.03 102 4.68 0.234 5.65%
17 EEM 43.42 44.9M 30 Oct '20 32 43.50 C 1.09 0 2.51 0.232 2.76%
18 EEM 43.42 44.9M 2 Oct '20 4 43.50 C 0.36 635 0.83 0.231 1.02%
19 EEM 43.42 44.9M 9 Oct '20 11 43.00 C 0.88 11 1.06 0.230 1.08%
20 EEM 43.42 44.9M 21 Jan '22 480 43.00 C 4.65 1 9.74 0.229 10.91%
21 EEM 43.42 44.9M 16 Oct '20 18 43.00 C 1.06 133 1.47 0.228 1.51%
22 EEM 43.42 44.9M 23 Oct '20 25 43.00 C 1.21 10 1.82 0.228 1.87%
23 EEM 43.42 44.9M 9 Oct '20 11 43.50 C 0.59 11 1.36 0.226 1.56%
24 EEM 43.42 44.9M 21 Jan '22 480 43.73 C 4.15 0 9.56 0.222 11.36%
25 EEM 43.42 44.9M 17 Jun '22 627 43.00 C 4.85 0 10.20 0.217 11.49%
26 EEM 43.42 44.9M 23 Oct '20 25 43.50 C 0.91 3 2.10 0.216 2.33%
27 EEM 43.42 44.9M 16 Oct '20 18 43.50 C 0.77 53 1.77 0.213 1.99%
28 EEM 43.42 44.9M 20 Jan '23 844 43.00 C 5.35 0 11.35 0.204 12.95%
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.