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 4, 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 60.59 4.6M 19 Apr '24 15 55.00 C 5.70 35 0.18 0.395 0.20%
2 AEM 60.59 4.6M 17 May '24 43 55.00 C 6.50 7 1.50 0.377 1.68%
3 AEM 60.59 4.6M 19 Apr '24 15 70.00 C  0 0 0.00 0.369 15.53%
4 AEM 60.59 4.6M 17 May '24 43 70.00 C 0.45 71 0.74 0.361 16.40%
5 AEM 60.59 4.6M 21 Jun '24 78 55.00 C 7.10 62 2.49 0.360 2.82%
6 AEM 60.59 4.6M 17 May '24 43 60.00 C 3.20 189 4.31 0.358 4.55%
7 AEM 60.59 4.6M 17 May '24 43 65.00 C 1.30 942 2.15 0.355 9.63%
8 AEM 60.59 4.6M 21 Jun '24 78 70.00 C 1.00 30 1.65 0.344 17.47%
9 AEM 60.59 4.6M 16 Aug '24 134 70.00 C 1.95 343 3.22 0.339 19.37%
10 AEM 60.59 4.6M 16 Aug '24 134 60.00 C 5.30 184 7.77 0.338 8.52%
11 AEM 60.59 4.6M 16 Aug '24 134 65.00 C 3.30 65 5.45 0.337 13.46%
12 AEM 60.59 4.6M 16 Aug '24 134 55.00 C 8.20 2,510 4.31 0.336 4.98%
13 AEM 60.59 4.6M 15 Nov '24 225 65.00 C 4.40 74 7.26 0.336 15.68%
14 AEM 60.59 4.6M 21 Jun '24 78 65.00 C 2.05 344 3.38 0.334 11.04%
15 AEM 60.59 4.6M 15 Nov '24 225 70.00 C 3.30 2 5.45 0.330 22.19%
16 AEM 60.59 4.6M 21 Jun '24 78 60.00 C 4.00 168 5.63 0.330 6.03%
17 AEM 60.59 4.6M 15 Nov '24 225 55.00 C 9.70 7 6.78 0.328 8.08%
18 AEM 60.59 4.6M 17 Apr '25 378 70.00 C 4.20 0 6.93 0.327 24.14%
19 AEM 60.59 4.6M 15 Nov '24 225 60.00 C 6.50 25 9.75 0.325 10.93%
20 AEM 60.59 4.6M 20 Dec '24 260 70.00 C 3.70 186 6.11 0.324 23.04%
21 AEM 60.59 4.6M 20 Jun '25 442 70.00 C 6.00 0 9.90 0.322 28.23%
22 AEM 60.59 4.6M 17 Jan '25 288 70.00 C 4.20 56 6.93 0.321 24.14%
23 AEM 60.59 4.6M 17 Jan '25 288 55.00 C 10.40 0 7.94 0.321 9.58%
24 AEM 60.59 4.6M 17 Jan '25 288 65.00 C 5.70 37 9.41 0.320 18.42%
25 AEM 60.59 4.6M 19 Apr '24 15 65.00 C 0.25 567 0.41 0.320 7.72%
26 AEM 60.59 4.6M 20 Dec '24 260 65.00 C 5.30 26 8.75 0.320 17.56%
27 AEM 60.59 4.6M 20 Dec '24 260 55.00 C 10.00 0 7.28 0.315 8.72%
28 AEM 60.59 4.6M 20 Dec '24 260 60.00 C 7.20 12 10.91 0.313 12.38%
29 AEM 60.59 4.6M 19 Apr '24 15 60.00 C 1.80 3,085 2.00 0.313 2.06%
30 AEM 60.59 4.6M 17 Jan '25 288 60.00 C 7.70 121 11.73 0.308 13.44%
31 AEM 60.59 4.6M 20 Jun '25 442 60.00 C 8.10 0 12.39 0.307 14.31%
32 AEM 60.59 4.6M 17 Apr '25 378 65.00 C 6.90 0 11.39 0.304 21.07%
33 AEM 60.59 4.6M 20 Jun '25 442 65.00 C 7.70 427 12.71 0.294 22.90%
34 AEM 60.59 4.6M 17 Apr '25 378 60.00 C 8.90 0 13.72 0.294 16.08%
35 AEM 60.59 4.6M 16 Jan '26 652 55.00 C 13.10 19 12.39 0.276 15.81%
36 AEM 60.59 4.6M 18 Jun '26 805 60.00 C 12.40 0 19.49 0.276 24.51%
37 AEM 60.59 4.6M 18 Jun '26 805 55.00 C 13.30 0 12.72 0.276 16.30%
38 AEM 60.59 4.6M 20 Jun '25 442 55.00 C 11.30 18 9.42 0.255 11.58%
39 AEM 60.59 4.6M 16 Jan '26 652 65.00 C 9.60 0 15.84 0.232 27.48%
40 AEM 60.59 4.6M 16 Jan '26 652 70.00 C 8.00 0 13.20 0.232 33.11%
41 AEM 60.59 4.6M 16 Jan '26 652 60.00 C 11.60 7 18.17 0.184 22.47%
42 AEM 60.59 4.6M 18 Jun '26 805 70.00 C 7.70 0 12.71 0.176 32.35%
43 AEM 60.59 4.6M 18 Jun '26 805 65.00 C 9.80 7 16.17 0.132 27.98%
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.