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 9, 2022. 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 EMBK 10.08 179K 17 Feb '23 161 12.50 C 2.55 0 25.30 1.860 66.00%
2 EMBK 10.08 179K 16 Sep '22 7 15.00 C  0 1 0.00 1.674 48.81%
3 EMBK 10.08 179K 18 Nov '22 70 12.50 C 1.60 0 15.87 1.572 47.41%
4 EMBK 10.08 179K 18 Nov '22 70 10.00 C 2.25 0 21.53 1.528 27.71%
5 EMBK 10.08 179K 18 Nov '22 70 7.50 C 3.40 0 8.13 1.522 12.28%
6 EMBK 10.08 179K 18 Nov '22 70 15.00 C 1.10 1 10.91 1.521 67.04%
7 EMBK 10.08 179K 17 Feb '23 161 15.00 C 2.10 0 20.83 1.508 87.97%
8 EMBK 10.08 179K 16 Sep '22 7 10.00 C 0.60 0 5.16 1.507 5.49%
9 EMBK 10.08 179K 21 Oct '22 42 10.00 C 1.65 0 15.58 1.494 18.62%
10 EMBK 10.08 179K 21 Oct '22 42 7.50 C 3.00 0 4.17 1.461 5.93%
11 EMBK 10.08 179K 21 Oct '22 42 15.00 C 0.60 0 5.95 1.455 58.23%
12 EMBK 10.08 179K 17 Feb '23 161 10.00 C 3.20 0 30.95 1.379 45.35%
13 EMBK 10.08 179K 21 Oct '22 42 12.50 C 0.95 0 9.42 1.348 36.91%
14 EMBK 10.08 179K 16 Sep '22 7 12.50 C  0 0 0.00 1.252 24.01%
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.