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 ERJ 25.65 2.0M 19 Apr '24 15 22.50 C 3.20 15 0.19 0.540 0.22%
2 ERJ 25.65 2.0M 17 May '24 43 22.50 C 3.60 4 1.75 0.504 2.04%
3 ERJ 25.65 2.0M 19 Apr '24 15 30.00 C  0 290 0.00 0.478 16.96%
4 ERJ 25.65 2.0M 17 May '24 43 25.00 C 1.90 181 4.87 0.475 5.26%
5 ERJ 25.65 2.0M 18 Oct '24 197 25.00 C 3.70 0 11.89 0.475 13.90%
6 ERJ 25.65 2.0M 17 May '24 43 30.00 C 0.35 207 1.36 0.472 18.58%
7 ERJ 25.65 2.0M 17 Jan '25 288 22.50 C 5.80 0 10.33 0.469 13.35%
8 ERJ 25.65 2.0M 18 Oct '24 197 22.50 C 5.00 0 7.21 0.460 8.96%
9 ERJ 25.65 2.0M 19 Jul '24 106 25.00 C 2.70 43 7.99 0.454 8.93%
10 ERJ 25.65 2.0M 19 Jul '24 106 22.50 C 4.10 2 3.70 0.451 4.41%
11 ERJ 25.65 2.0M 21 Mar '25 351 25.00 C 4.20 0 13.84 0.443 16.55%
12 ERJ 25.65 2.0M 16 Jan '26 652 25.00 C 5.90 0 20.47 0.443 26.58%
13 ERJ 25.65 2.0M 17 May '24 43 27.50 C 0.80 187 3.12 0.441 10.66%
14 ERJ 25.65 2.0M 17 Jan '25 288 25.00 C 4.50 3 15.01 0.433 18.20%
15 ERJ 25.65 2.0M 18 Oct '24 197 30.00 C 1.75 17 6.82 0.431 25.52%
16 ERJ 25.65 2.0M 17 Jan '25 288 30.00 C 2.50 0 9.75 0.426 29.59%
17 ERJ 25.65 2.0M 21 Mar '25 351 30.00 C 2.90 1 11.31 0.423 31.87%
18 ERJ 25.65 2.0M 19 Jul '24 106 30.00 C 0.90 356 3.51 0.423 21.21%
19 ERJ 25.65 2.0M 19 Apr '24 15 25.00 C 1.15 19 1.95 0.407 2.04%
20 ERJ 25.65 2.0M 16 Jan '26 652 30.00 C 3.50 0 13.65 0.359 35.44%
21 ERJ 25.65 2.0M 16 Jan '26 652 22.50 C 6.20 0 11.89 0.223 15.68%
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.