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 November 12, 2021. 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 EWZ 30.83 26.9M 3 Dec '21 21 30.00 C 1.47 232 2.08 0.366 2.18%
2 EWZ 30.83 26.9M 3 Dec '21 21 30.50 C 1.12 134 2.56 0.360 2.66%
3 EWZ 30.83 26.9M 3 Dec '21 21 31.00 C 0.91 4 2.95 0.359 3.61%
4 EWZ 30.83 26.9M 10 Dec '21 28 30.00 C 1.55 112 2.34 0.357 2.46%
5 EWZ 30.83 26.9M 10 Dec '21 28 30.50 C 1.29 1 3.11 0.352 3.25%
6 EWZ 30.83 26.9M 26 Nov '21 14 30.00 C 1.27 0 1.43 0.347 1.49%
7 EWZ 30.83 26.9M 26 Nov '21 14 31.00 C 0.73 9,115 2.37 0.345 2.99%
8 EWZ 30.83 26.9M 10 Dec '21 28 31.00 C 1.00 737 3.24 0.338 3.92%
9 EWZ 30.83 26.9M 26 Nov '21 14 30.50 C 0.96 26 2.04 0.336 2.11%
10 EWZ 30.83 26.9M 10 Dec '21 28 31.50 C 0.76 0 2.47 0.335 4.76%
11 EWZ 30.83 26.9M 3 Dec '21 21 31.50 C 0.69 1 2.24 0.335 4.51%
12 EWZ 30.83 26.9M 26 Nov '21 14 31.50 C 0.49 111 1.59 0.333 3.82%
13 EWZ 30.83 26.9M 19 Nov '21 7 30.50 C 0.71 1,106 1.23 0.330 1.26%
14 EWZ 30.83 26.9M 17 Dec '21 35 30.00 C 1.60 898 2.50 0.328 2.63%
15 EWZ 30.83 26.9M 19 Nov '21 7 30.00 C 1.04 197 0.68 0.326 0.70%
16 EWZ 30.83 26.9M 12 Nov '21 0 30.00 C 0.80 334 -0.10 0.322 -0.10%
17 EWZ 30.83 26.9M 12 Nov '21 0 30.50 C 0.32 175 -0.03 0.322 -0.03%
18 EWZ 30.83 26.9M 12 Nov '21 0 31.00 C  0 3,315 0.00 0.322 0.55%
19 EWZ 30.83 26.9M 12 Nov '21 0 31.50 C  0 813 0.00 0.322 2.17%
20 EWZ 30.83 26.9M 17 Dec '21 35 31.00 C 1.09 1,913 3.54 0.320 4.24%
21 EWZ 30.83 26.9M 19 Nov '21 7 31.00 C 0.44 973 1.43 0.317 2.01%
22 EWZ 30.83 26.9M 23 Dec '21 41 31.00 C 1.04 3 3.37 0.311 4.06%
23 EWZ 30.83 26.9M 19 Nov '21 7 31.50 C 0.25 390 0.81 0.307 3.01%
24 EWZ 30.83 26.9M 23 Dec '21 41 31.50 C 0.85 0 2.76 0.296 5.07%
25 EWZ 30.83 26.9M 23 Dec '21 41 30.00 C 1.56 0 2.37 0.295 2.49%
26 EWZ 30.83 26.9M 23 Dec '21 41 30.50 C 1.30 0 3.15 0.295 3.28%
27 EWZ 30.83 26.9M 31 Dec '21 49 30.00 C 1.66 0 2.69 0.284 2.85%
28 EWZ 30.83 26.9M 31 Dec '21 49 31.00 C 1.10 6 3.57 0.269 4.27%
29 EWZ 30.83 26.9M 18 Nov '22 371 31.00 C 3.15 0 10.22 0.268 11.99%
30 EWZ 30.83 26.9M 21 Oct '22 343 31.00 C 2.94 50 9.54 0.266 11.15%
31 EWZ 30.83 26.9M 18 Nov '22 371 30.00 C 3.55 0 8.82 0.265 9.97%
32 EWZ 30.83 26.9M 21 Oct '22 343 30.00 C 3.35 0 8.17 0.261 9.17%
33 EWZ 30.83 26.9M 19 Jan '24 798 30.00 C 3.95 0 10.12 0.259 11.61%
34 EWZ 30.83 26.9M 15 Dec '23 763 30.00 C 4.60 0 12.23 0.258 14.37%
35 EWZ 30.83 26.9M 21 Jan '22 70 30.00 C 1.75 663 2.98 0.257 3.16%
36 EWZ 30.83 26.9M 20 Jan '23 434 31.00 C 3.25 1 10.54 0.257 12.40%
37 EWZ 30.83 26.9M 30 Sep '22 322 31.00 C 2.78 0 9.02 0.257 10.52%
38 EWZ 30.83 26.9M 21 Jan '22 70 31.00 C 1.25 44 4.05 0.256 4.80%
39 EWZ 30.83 26.9M 19 Jan '24 798 31.00 C 4.40 1 14.27 0.256 17.29%
40 EWZ 30.83 26.9M 30 Jun '22 230 31.00 C 2.24 0 7.27 0.254 8.43%
41 EWZ 30.83 26.9M 17 Jun '22 217 31.00 C 2.24 2 7.27 0.252 8.43%
42 EWZ 30.83 26.9M 16 Sep '22 308 31.00 C 2.67 0 8.66 0.252 10.09%
43 EWZ 30.83 26.9M 15 Dec '23 763 31.00 C 4.25 0 13.79 0.252 16.63%
44 EWZ 30.83 26.9M 19 Aug '22 280 31.00 C 2.51 136 8.14 0.251 9.46%
45 EWZ 30.83 26.9M 20 Jan '23 434 30.00 C 3.65 25 9.15 0.250 10.38%
46 EWZ 30.83 26.9M 18 Mar '22 126 30.00 C 2.09 2 4.09 0.250 4.38%
47 EWZ 30.83 26.9M 30 Sep '22 322 30.00 C 3.15 0 7.53 0.249 8.38%
48 EWZ 30.83 26.9M 31 Mar '22 139 31.00 C 1.69 0 5.48 0.248 6.38%
49 EWZ 30.83 26.9M 16 Sep '22 308 30.00 C 3.10 0 7.36 0.248 8.19%
50 EWZ 30.83 26.9M 18 Feb '22 98 31.00 C 1.48 4 4.80 0.248 5.62%
51 EWZ 30.83 26.9M 31 Mar '22 139 30.00 C 2.18 0 4.38 0.247 4.71%
52 EWZ 30.83 26.9M 14 Apr '22 153 31.00 C 1.81 2 5.87 0.246 6.82%
53 EWZ 30.83 26.9M 30 Jun '22 230 30.00 C 2.68 11 6.00 0.245 6.57%
54 EWZ 30.83 26.9M 18 Mar '22 126 31.00 C 1.60 21 5.19 0.245 6.06%
55 EWZ 30.83 26.9M 18 Feb '22 98 30.00 C 1.92 1 3.54 0.244 3.77%
56 EWZ 30.83 26.9M 17 Jun '22 217 30.00 C 2.65 511 5.90 0.242 6.46%
57 EWZ 30.83 26.9M 19 Aug '22 280 30.00 C 2.93 0 6.81 0.239 7.53%
58 EWZ 30.83 26.9M 14 Apr '22 153 30.00 C 2.27 2 4.67 0.239 5.04%
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.