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 24, 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 EFA 77.70 8.5M 30 Sep '24 159 77.00 C 3.25 0 3.28 0.194 3.43%
2 EFA 77.70 8.5M 24 May '24 30 77.00 C 1.70 0 1.29 0.158 1.32%
3 EFA 77.70 8.5M 17 May '24 23 77.00 C 1.54 0 1.08 0.155 1.10%
4 EFA 77.70 8.5M 3 May '24 9 77.00 C 1.09 5 0.50 0.152 0.51%
5 EFA 77.70 8.5M 31 May '24 37 77.00 C 1.75 27 1.35 0.152 1.38%
6 EFA 77.70 8.5M 10 May '24 16 77.00 C 1.26 0 0.72 0.149 0.73%
7 EFA 77.70 8.5M 18 Oct '24 177 77.00 C 3.55 0 3.67 0.149 3.84%
8 EFA 77.70 8.5M 17 May '24 23 77.50 C 1.22 5 1.31 0.148 1.33%
9 EFA 77.70 8.5M 28 Jun '24 65 78.00 C 1.53 0 1.97 0.148 2.40%
10 EFA 77.70 8.5M 24 May '24 30 78.00 C 0.94 8 1.21 0.147 1.62%
11 EFA 77.70 8.5M 28 Jun '24 65 77.00 C 2.13 0 1.84 0.146 1.89%
12 EFA 77.70 8.5M 3 May '24 9 77.50 C 0.77 1 0.73 0.145 0.74%
13 EFA 77.70 8.5M 24 May '24 30 77.50 C 1.24 0 1.34 0.144 1.36%
14 EFA 77.70 8.5M 17 May '24 23 78.00 C 0.96 446 1.24 0.144 1.64%
15 EFA 77.70 8.5M 31 May '24 37 77.50 C 1.38 39 1.52 0.143 1.55%
16 EFA 77.70 8.5M 10 May '24 16 77.50 C 0.90 1 0.90 0.142 0.91%
17 EFA 77.70 8.5M 17 May '24 23 78.50 C 0.71 483 0.91 0.140 1.96%
18 EFA 77.70 8.5M 24 May '24 30 78.50 C 0.85 7 1.09 0.140 2.15%
19 EFA 77.70 8.5M 31 May '24 37 78.00 C 1.24 12 1.60 0.140 2.01%
20 EFA 77.70 8.5M 31 May '24 37 78.50 C 0.98 0 1.26 0.139 2.32%
21 EFA 77.70 8.5M 3 May '24 9 78.00 C 0.51 26 0.66 0.139 1.05%
22 EFA 77.70 8.5M 21 Jun '24 58 77.00 C 2.07 0 1.76 0.138 1.81%
23 EFA 77.70 8.5M 15 Nov '24 205 78.00 C 3.55 0 4.57 0.135 5.19%
24 EFA 77.70 8.5M 3 May '24 9 78.50 C 0.31 4 0.40 0.135 1.43%
25 EFA 77.70 8.5M 20 Dec '24 240 78.00 C 2.99 0 3.85 0.134 4.40%
26 EFA 77.70 8.5M 20 Sep '24 149 77.00 C 3.20 0 3.22 0.133 3.36%
27 EFA 77.70 8.5M 20 Sep '24 149 78.00 C 2.66 10 3.42 0.130 3.94%
28 EFA 77.70 8.5M 21 Jun '24 58 78.00 C 1.47 2,000 1.89 0.129 2.32%
29 EFA 77.70 8.5M 18 Oct '24 177 78.00 C 2.95 0 3.80 0.128 4.35%
30 EFA 77.70 8.5M 10 May '24 16 78.50 C 0.41 24 0.53 0.128 1.57%
31 EFA 77.70 8.5M 17 Jan '25 268 77.00 C 3.60 0 3.73 0.127 3.91%
32 EFA 77.70 8.5M 30 Sep '24 159 78.00 C 2.70 0 3.47 0.125 4.00%
33 EFA 77.70 8.5M 10 May '24 16 78.00 C 0.55 0 0.71 0.124 1.10%
34 EFA 77.70 8.5M 16 Jan '26 632 78.00 C 6.45 0 8.30 0.124 9.47%
35 EFA 77.70 8.5M 16 Jan '26 632 77.00 C 6.25 0 7.14 0.124 7.77%
36 EFA 77.70 8.5M 19 Dec '25 604 77.00 C 6.00 0 6.82 0.124 7.39%
37 EFA 77.70 8.5M 15 Nov '24 205 77.00 C 3.45 0 3.54 0.122 3.70%
38 EFA 77.70 8.5M 17 Jan '25 268 78.00 C 3.05 0 3.93 0.121 4.49%
39 EFA 77.70 8.5M 19 Jul '24 86 78.00 C 1.69 85 2.18 0.121 2.62%
40 EFA 77.70 8.5M 19 Jul '24 86 77.00 C 2.14 0 1.85 0.120 1.91%
41 EFA 77.70 8.5M 20 Dec '24 240 77.00 C 3.55 0 3.67 0.110 3.84%
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.