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 8, 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 ELF 165.66 1.3M 19 Apr '24 11 50.00 C 114.30 0 -0.82 3.141 -2.65%
2 ELF 165.66 1.3M 19 Apr '24 11 70.00 C 93.70 0 -1.18 2.357 -2.72%
3 ELF 165.66 1.3M 19 Apr '24 11 65.00 C 99.20 0 -0.88 2.312 -2.20%
4 ELF 165.66 1.3M 19 Apr '24 11 80.00 C 83.60 0 -1.24 2.062 -2.51%
5 ELF 165.66 1.3M 19 Apr '24 11 75.00 C 88.90 0 -1.06 1.871 -2.29%
6 ELF 165.66 1.3M 19 Apr '24 11 85.00 C 79.80 0 -0.52 1.824 -1.00%
7 ELF 165.66 1.3M 19 Apr '24 11 90.00 C 73.80 0 -1.12 1.793 -2.02%
8 ELF 165.66 1.3M 19 Apr '24 11 95.00 C 69.50 0 -0.70 1.594 -1.21%
9 ELF 165.66 1.3M 17 May '24 39 100.00 C 65.30 1 -0.22 1.571 -0.36%
10 ELF 165.66 1.3M 17 May '24 39 105.00 C 60.20 0 -0.28 1.483 -0.44%
11 ELF 165.66 1.3M 17 May '24 39 55.00 C 109.00 0 -1.00 1.459 -2.93%
12 ELF 165.66 1.3M 17 May '24 39 60.00 C 104.40 0 -0.76 1.441 -2.06%
13 ELF 165.66 1.3M 19 Apr '24 11 130.00 C 34.40 1 -0.76 1.274 -0.96%
14 ELF 165.66 1.3M 17 May '24 39 70.00 C 94.70 0 -0.58 1.266 -1.35%
15 ELF 165.66 1.3M 17 May '24 39 75.00 C 89.50 0 -0.70 1.250 -1.52%
16 ELF 165.66 1.3M 19 Apr '24 11 110.00 C 55.00 0 -0.40 1.218 -0.60%
17 ELF 165.66 1.3M 19 Apr '24 11 115.00 C 49.30 0 -0.82 1.197 -1.17%
18 ELF 165.66 1.3M 19 Apr '24 11 105.00 C 59.20 0 -0.88 1.196 -1.37%
19 ELF 165.66 1.3M 19 Apr '24 11 120.00 C 45.00 0 -0.40 1.188 -0.55%
20 ELF 165.66 1.3M 17 May '24 39 85.00 C 79.80 0 -0.52 1.157 -1.00%
21 ELF 165.66 1.3M 19 Apr '24 11 100.00 C 64.30 0 -0.82 1.114 -1.34%
22 ELF 165.66 1.3M 21 Jun '24 74 80.00 C 85.30 0 -0.22 1.026 -0.45%
23 ELF 165.66 1.3M 17 May '24 39 95.00 C 70.00 0 -0.40 0.971 -0.69%
24 ELF 165.66 1.3M 17 May '24 39 90.00 C 74.60 0 -0.64 0.966 -1.16%
25 ELF 165.66 1.3M 15 Nov '24 221 50.00 C 116.40 0 0.45 0.951 1.50%
26 ELF 165.66 1.3M 24 May '24 46 110.00 C 55.80 0 0.08 0.922 0.13%
27 ELF 165.66 1.3M 19 Jul '24 102 80.00 C 86.00 2 0.21 0.917 0.43%
28 ELF 165.66 1.3M 19 Apr '24 11 125.00 C 39.90 0 -0.46 0.908 -0.60%
29 ELF 165.66 1.3M 3 May '24 25 105.00 C 59.70 0 -0.58 0.902 -0.91%
30 ELF 165.66 1.3M 26 Apr '24 18 130.00 C 35.10 0 -0.34 0.892 -0.43%
31 ELF 165.66 1.3M 12 Apr '24 4 140.00 C 24.30 0 -0.82 0.882 -0.96%
32 ELF 165.66 1.3M 15 Nov '24 221 60.00 C 107.10 0 0.87 0.878 2.46%
33 ELF 165.66 1.3M 17 Jan '25 284 45.00 C 121.50 0 0.51 0.842 1.90%
34 ELF 165.66 1.3M 17 May '24 39 115.00 C 50.70 0 0.02 0.815 0.03%
35 ELF 165.66 1.3M 21 Jun '24 74 100.00 C 66.50 0 0.51 0.814 0.85%
36 ELF 165.66 1.3M 17 May '24 39 120.00 C 46.20 0 0.33 0.795 0.45%
37 ELF 165.66 1.3M 17 Jan '25 284 50.00 C 116.60 0 0.57 0.794 1.92%
38 ELF 165.66 1.3M 17 Jan '25 284 55.00 C 111.80 0 0.69 0.788 2.12%
39 ELF 165.66 1.3M 15 Nov '24 221 70.00 C 97.00 0 0.81 0.783 1.95%
40 ELF 165.66 1.3M 15 Nov '24 221 65.00 C 101.60 0 0.57 0.779 1.47%
41 ELF 165.66 1.3M 21 Jun '24 74 110.00 C 57.70 0 1.23 0.773 1.89%
42 ELF 165.66 1.3M 15 Nov '24 221 75.00 C 92.50 0 1.11 0.770 2.52%
43 ELF 165.66 1.3M 17 May '24 39 110.00 C 55.20 0 -0.28 0.768 -0.42%
44 ELF 165.66 1.3M 21 Jun '24 74 120.00 C 49.10 0 2.08 0.766 2.95%
45 ELF 165.66 1.3M 15 Nov '24 221 80.00 C 88.20 0 1.53 0.758 3.28%
46 ELF 165.66 1.3M 20 Sep '24 165 80.00 C 86.70 0 0.63 0.758 1.32%
47 ELF 165.66 1.3M 16 Aug '24 130 95.00 C 73.00 0 1.41 0.755 2.53%
48 ELF 165.66 1.3M 16 Aug '24 130 100.00 C 68.90 0 1.96 0.747 3.35%
49 ELF 165.66 1.3M 24 May '24 46 140.00 C 30.60 0 2.98 0.741 3.66%
50 ELF 165.66 1.3M 15 Nov '24 221 90.00 C 80.70 0 3.04 0.739 5.93%
51 ELF 165.66 1.3M 12 Apr '24 4 148.00 C 17.20 0 -0.28 0.738 -0.31%
52 ELF 165.66 1.3M 16 Aug '24 130 110.00 C 60.70 0 3.04 0.736 4.80%
53 ELF 165.66 1.3M 16 Aug '24 130 120.00 C 53.30 0 4.61 0.732 6.80%
54 ELF 165.66 1.3M 18 Oct '24 193 90.00 C 79.50 0 2.32 0.728 4.46%
55 ELF 165.66 1.3M 21 Jun '24 74 115.00 C 53.00 0 1.41 0.727 2.08%
56 ELF 165.66 1.3M 20 Sep '24 165 100.00 C 70.20 0 2.74 0.719 4.76%
57 ELF 165.66 1.3M 15 Nov '24 221 95.00 C 75.90 0 3.16 0.719 5.84%
58 ELF 165.66 1.3M 15 Nov '24 221 105.00 C 69.20 0 5.16 0.719 8.85%
59 ELF 165.66 1.3M 17 Jan '25 284 70.00 C 98.10 0 1.47 0.718 3.61%
60 ELF 165.66 1.3M 20 Sep '24 165 110.00 C 62.50 0 4.13 0.716 6.63%
61 ELF 165.66 1.3M 21 Jun '24 74 125.00 C 44.30 0 2.20 0.709 3.00%
62 ELF 165.66 1.3M 15 Nov '24 221 100.00 C 73.00 0 4.43 0.708 7.92%
63 ELF 165.66 1.3M 19 Jul '24 102 110.00 C 58.60 0 1.77 0.708 2.75%
64 ELF 165.66 1.3M 21 Jun '24 74 135.00 C 37.30 0 4.01 0.705 5.17%
65 ELF 165.66 1.3M 17 Jan '25 284 80.00 C 90.30 0 2.80 0.705 6.16%
66 ELF 165.66 1.3M 17 Jan '25 284 100.00 C 74.70 1 5.46 0.703 9.94%
67 ELF 165.66 1.3M 19 Jul '24 102 125.00 C 47.00 0 3.83 0.701 5.34%
68 ELF 165.66 1.3M 18 Oct '24 193 100.00 C 71.10 0 3.28 0.701 5.75%
69 ELF 165.66 1.3M 17 Jan '25 284 85.00 C 86.50 0 3.53 0.700 7.38%
70 ELF 165.66 1.3M 21 Jun '24 74 140.00 C 33.70 0 4.85 0.700 6.09%
71 ELF 165.66 1.3M 24 May '24 46 165.00 C 15.90 0 9.20 0.696 10.18%
72 ELF 165.66 1.3M 16 Aug '24 130 135.00 C 42.30 0 7.03 0.696 9.44%
73 ELF 165.66 1.3M 21 Jun '24 74 130.00 C 41.10 0 3.28 0.692 4.37%
74 ELF 165.66 1.3M 19 Jul '24 102 130.00 C 42.10 0 3.89 0.690 5.21%
75 ELF 165.66 1.3M 17 Jan '25 284 95.00 C 78.90 0 4.97 0.690 9.50%
76 ELF 165.66 1.3M 16 Aug '24 130 140.00 C 39.10 2 8.11 0.689 10.62%
77 ELF 165.66 1.3M 17 Jan '25 284 90.00 C 82.80 0 4.31 0.689 8.62%
78 ELF 165.66 1.3M 16 Aug '24 130 130.00 C 45.90 0 6.18 0.688 8.55%
79 ELF 165.66 1.3M 17 Jan '25 284 75.00 C 93.80 0 1.90 0.686 4.37%
80 ELF 165.66 1.3M 18 Oct '24 193 115.00 C 60.10 0 5.70 0.683 8.94%
81 ELF 165.66 1.3M 15 Nov '24 221 125.00 C 55.20 0 8.78 0.679 13.16%
82 ELF 165.66 1.3M 16 Aug '24 130 145.00 C 36.10 0 9.32 0.678 11.92%
83 ELF 165.66 1.3M 15 Nov '24 221 110.00 C 64.20 0 5.16 0.678 8.42%
84 ELF 165.66 1.3M 19 Jul '24 102 120.00 C 49.70 0 2.44 0.677 3.48%
85 ELF 165.66 1.3M 17 May '24 39 125.00 C 41.70 0 0.63 0.676 0.84%
86 ELF 165.66 1.3M 21 Jun '24 74 160.00 C 21.60 51 9.62 0.676 11.06%
87 ELF 165.66 1.3M 17 Jan '25 284 105.00 C 71.80 0 6.72 0.676 11.87%
88 ELF 165.66 1.3M 21 Jun '24 74 150.00 C 26.80 1 6.72 0.676 8.02%
89 ELF 165.66 1.3M 18 Oct '24 193 110.00 C 63.80 0 4.91 0.675 7.99%
90 ELF 165.66 1.3M 17 Jan '25 284 65.00 C 102.50 0 1.11 0.674 2.91%
91 ELF 165.66 1.3M 20 Sep '24 165 130.00 C 47.60 0 7.21 0.670 10.11%
92 ELF 165.66 1.3M 17 Jan '25 284 110.00 C 67.90 0 7.39 0.669 12.52%
93 ELF 165.66 1.3M 19 Apr '24 11 150.00 C 16.60 0 0.57 0.668 0.63%
94 ELF 165.66 1.3M 15 Nov '24 221 115.00 C 60.70 0 6.06 0.667 9.57%
95 ELF 165.66 1.3M 15 Nov '24 221 120.00 C 57.60 0 7.21 0.666 11.05%
96 ELF 165.66 1.3M 17 Jan '25 284 115.00 C 64.80 11 8.54 0.662 14.02%
97 ELF 165.66 1.3M 17 May '24 39 135.00 C 32.70 0 1.23 0.662 1.53%
98 ELF 165.66 1.3M 15 Nov '24 221 130.00 C 50.40 0 8.90 0.661 12.79%
99 ELF 165.66 1.3M 20 Sep '24 165 125.00 C 49.80 0 5.52 0.660 7.89%
100 ELF 165.66 1.3M 20 Sep '24 165 135.00 C 44.60 0 8.41 0.660 11.51%
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.