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 May 3, 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 26.96 1.7M 17 May '24 14 22.50 C 4.50 9 0.15 0.565 0.18%
2 ERJ 26.96 1.7M 17 May '24 14 25.00 C 2.25 81 1.08 0.537 1.17%
3 ERJ 26.96 1.7M 21 Jun '24 49 22.50 C 4.80 0 1.26 0.517 1.53%
4 ERJ 26.96 1.7M 17 May '24 14 27.50 C 0.80 118 2.97 0.504 5.12%
5 ERJ 26.96 1.7M 17 May '24 14 30.00 C 0.15 373 0.56 0.496 11.90%
6 ERJ 26.96 1.7M 19 Jul '24 77 22.50 C 4.80 0 1.26 0.471 1.53%
7 ERJ 26.96 1.7M 18 Oct '24 168 22.50 C 5.80 0 4.97 0.467 6.33%
8 ERJ 26.96 1.7M 21 Jun '24 49 25.00 C 2.80 18 3.12 0.454 3.48%
9 ERJ 26.96 1.7M 17 Jan '25 259 25.00 C 4.90 0 10.91 0.449 13.33%
10 ERJ 26.96 1.7M 17 Jan '25 259 22.50 C 6.50 1 7.57 0.446 9.97%
11 ERJ 26.96 1.7M 19 Jul '24 77 25.00 C 2.65 47 2.56 0.428 2.84%
12 ERJ 26.96 1.7M 21 Jun '24 49 30.00 C 0.60 334 2.23 0.424 13.81%
13 ERJ 26.96 1.7M 17 Jan '25 259 30.00 C 2.70 91 10.01 0.423 23.66%
14 ERJ 26.96 1.7M 18 Oct '24 168 30.00 C 1.90 36 7.05 0.415 19.71%
15 ERJ 26.96 1.7M 19 Jul '24 77 30.00 C 0.90 8 3.34 0.406 15.12%
16 ERJ 26.96 1.7M 21 Mar '25 322 25.00 C 5.00 10 11.28 0.398 13.84%
17 ERJ 26.96 1.7M 21 Mar '25 322 30.00 C 3.00 0 11.13 0.390 25.21%
18 ERJ 26.96 1.7M 18 Oct '24 168 25.00 C 3.70 0 6.45 0.362 7.48%
19 ERJ 26.96 1.7M 16 Jan '26 623 25.00 C 7.20 1 19.44 0.323 26.52%
20 ERJ 26.96 1.7M 16 Jan '26 623 22.50 C 7.90 0 12.76 0.312 18.05%
21 ERJ 26.96 1.7M 16 Jan '26 623 30.00 C 4.70 0 17.43 0.303 34.77%
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.