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 March 24, 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 32.15 32.6M 30 Apr '21 37 31.50 C 1.96 0 4.07 0.471 4.34%
2 EWZ 32.15 32.6M 30 Apr '21 37 32.00 C 1.67 0 4.73 0.463 4.99%
3 EWZ 32.15 32.6M 1 Apr '21 8 31.50 C 1.19 0 1.68 0.456 1.74%
4 EWZ 32.15 32.6M 23 Apr '21 30 32.00 C 1.51 0 4.23 0.454 4.44%
5 EWZ 32.15 32.6M 1 Apr '21 8 32.00 C 0.88 12 2.27 0.437 2.33%
6 EWZ 32.15 32.6M 23 Apr '21 30 32.50 C 1.26 0 3.92 0.429 5.21%
7 EWZ 32.15 32.6M 9 Apr '21 16 31.50 C 1.44 0 2.46 0.420 2.57%
8 EWZ 32.15 32.6M 1 Apr '21 8 33.00 C 0.42 101 1.31 0.418 4.00%
9 EWZ 32.15 32.6M 1 Apr '21 8 32.50 C 0.61 8 1.90 0.418 3.04%
10 EWZ 32.15 32.6M 16 Apr '21 23 31.50 C 1.64 17 3.08 0.416 3.24%
11 EWZ 32.15 32.6M 9 Apr '21 16 32.50 C 0.88 0 2.74 0.412 3.93%
12 EWZ 32.15 32.6M 21 May '21 58 32.00 C 2.07 12 5.97 0.409 6.38%
13 EWZ 32.15 32.6M 9 Apr '21 16 32.00 C 1.14 2 3.08 0.406 3.19%
14 EWZ 32.15 32.6M 16 Apr '21 23 32.00 C 1.34 44 3.70 0.404 3.86%
15 EWZ 32.15 32.6M 30 Apr '21 37 33.00 C 1.18 1 3.67 0.403 6.55%
16 EWZ 32.15 32.6M 16 Apr '21 23 32.50 C 1.09 136 3.39 0.398 4.64%
17 EWZ 32.15 32.6M 16 Apr '21 23 33.00 C 0.87 334 2.71 0.391 5.50%
18 EWZ 32.15 32.6M 21 May '21 58 33.00 C 1.58 74 4.91 0.387 7.95%
19 EWZ 32.15 32.6M 9 Apr '21 16 33.00 C 0.66 3 2.05 0.386 4.80%
20 EWZ 32.15 32.6M 18 Jun '21 86 32.00 C 2.42 3 7.06 0.384 7.64%
21 EWZ 32.15 32.6M 30 Jun '21 98 32.00 C 2.52 0 7.37 0.381 8.00%
22 EWZ 32.15 32.6M 30 Sep '21 190 32.00 C 3.35 0 9.95 0.372 11.11%
23 EWZ 32.15 32.6M 18 Jun '21 86 33.00 C 1.87 14 5.82 0.371 8.98%
24 EWZ 32.15 32.6M 16 Jul '21 114 32.00 C 2.65 13 7.78 0.370 8.47%
25 EWZ 32.15 32.6M 30 Jun '21 98 33.00 C 2.04 0 6.35 0.368 9.60%
26 EWZ 32.15 32.6M 17 Sep '21 177 32.00 C 3.30 898 9.80 0.368 10.92%
27 EWZ 32.15 32.6M 17 Dec '21 268 32.00 C 4.00 0 11.98 0.368 13.68%
28 EWZ 32.15 32.6M 31 Dec '21 282 32.00 C 4.10 0 12.29 0.368 14.08%
29 EWZ 32.15 32.6M 21 Jan '22 303 32.00 C 4.25 0 12.75 0.368 14.70%
30 EWZ 32.15 32.6M 20 Jan '23 667 32.00 C 6.30 0 19.13 0.366 23.79%
31 EWZ 32.15 32.6M 17 Dec '21 268 33.00 C 3.55 93 11.04 0.366 15.38%
32 EWZ 32.15 32.6M 19 Aug '22 513 32.00 C 5.45 0 16.49 0.364 19.85%
33 EWZ 32.15 32.6M 17 Jun '22 450 32.00 C 5.10 0 15.40 0.364 18.30%
34 EWZ 32.15 32.6M 16 Jul '21 114 33.00 C 2.17 51 6.75 0.364 10.07%
35 EWZ 32.15 32.6M 30 Sep '21 190 33.00 C 2.88 0 8.96 0.363 12.74%
36 EWZ 32.15 32.6M 19 Aug '22 513 33.00 C 5.00 0 15.55 0.363 21.55%
37 EWZ 32.15 32.6M 16 Sep '22 541 32.00 C 5.45 0 16.49 0.363 19.85%
38 EWZ 32.15 32.6M 20 Jan '23 667 33.00 C 5.40 0 16.80 0.361 23.36%
39 EWZ 32.15 32.6M 16 Sep '22 541 33.00 C 5.10 0 15.86 0.361 22.00%
40 EWZ 32.15 32.6M 17 Sep '21 177 33.00 C 2.78 19 8.65 0.361 12.36%
41 EWZ 32.15 32.6M 21 Jan '22 303 33.00 C 3.70 3 11.51 0.361 15.99%
42 EWZ 32.15 32.6M 17 Jun '22 450 33.00 C 4.60 0 14.31 0.352 19.78%
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.