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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 28, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 LLY 777.96 3 May '24 36 775.00 0.377 38.90 15 0.330 27.75 0 8.57 0.71 66.65
2 LLY 777.96 3 May '24 36 790.00 0.355 31.15 47 0.314 35.45 3 8.56 0.67 66.60
3 LLY 777.96 3 May '24 36 780.00 0.352 36.15 5 0.316 30.15 24 8.52 0.67 66.30
4 LLY 777.96 17 May '24 50 790.00 0.350 35.75 295 0.314 41.15 248 9.88 0.66 76.90
5 LLY 777.96 17 May '24 50 780.00 0.344 40.05 124 0.313 35.80 63 9.75 0.66 75.85
6 LLY 777.96 17 May '24 50 800.00 0.340 30.80 242 0.311 46.85 1 9.98 0.65 77.65
7 LLY 777.96 17 May '24 50 940.00 0.366 4.65 1 0.285 158.00 0 20.91 0.65 162.65
8 LLY 777.96 17 May '24 50 830.00 0.338 20.20 37 0.313 66.75 5 11.18 0.65 86.95
9 LLY 777.96 17 May '24 50 810.00 0.339 26.75 28 0.312 52.80 1 10.23 0.65 79.55
10 LLY 777.96 17 May '24 50 900.00 0.350 7.70 52 0.300 121.90 0 16.66 0.65 129.60
11 LLY 777.96 17 May '24 50 820.00 0.338 23.20 36 0.311 59.85 15 10.68 0.65 83.05
12 LLY 777.96 17 May '24 50 840.00 0.338 17.45 84 0.307 73.70 2 11.72 0.64 91.15
13 LLY 777.96 17 May '24 50 950.00 0.360 3.55 46 0.285 168.00 0 22.05 0.64 171.55
14 LLY 777.96 17 May '24 50 930.00 0.349 4.70 1 0.295 149.00 0 19.76 0.64 153.70
15 LLY 777.96 17 May '24 50 870.00 0.341 11.70 4 0.298 95.60 0 13.79 0.64 107.30
16 LLY 777.96 17 May '24 50 860.00 0.338 13.00 17 0.299 87.55 0 12.92 0.64 100.55
17 LLY 777.96 17 May '24 50 850.00 0.338 15.50 34 0.296 79.55 0 12.22 0.63 95.05
18 LLY 777.96 17 May '24 50 880.00 0.341 9.70 22 0.293 103.95 0 14.61 0.63 113.65
19 LLY 777.96 21 Jun '24 85 900.00 0.326 13.35 26 0.306 125.45 0 17.84 0.63 138.80
20 LLY 777.96 21 Jun '24 85 780.00 0.328 49.95 30 0.295 43.50 41 12.01 0.62 93.45
21 LLY 777.96 17 May '24 50 920.00 0.346 5.45 14 0.277 139.00 0 18.57 0.62 144.45
22 LLY 777.96 21 Jun '24 85 790.00 0.326 45.05 8 0.293 48.45 11 12.02 0.62 93.50
23 LLY 777.96 21 Jun '24 85 800.00 0.325 40.65 69 0.292 54.00 18 12.17 0.62 94.65
24 LLY 777.96 21 Jun '24 85 810.00 0.325 36.70 12 0.291 59.90 3 12.42 0.62 96.60
25 LLY 777.96 21 Jun '24 85 850.00 0.323 23.50 147 0.293 85.70 0 14.04 0.62 109.20
26 LLY 777.96 21 Jun '24 85 910.00 0.334 12.50 5 0.281 134.25 0 18.86 0.62 146.75
27 LLY 777.96 21 Jun '24 85 830.00 0.323 29.50 8 0.290 71.80 0 13.02 0.61 101.30
28 LLY 777.96 21 Jun '24 85 860.00 0.323 21.15 20 0.287 93.40 0 14.72 0.61 114.55
29 LLY 777.96 21 Jun '24 85 840.00 0.323 26.40 16 0.286 78.70 0 13.51 0.61 105.10
30 LLY 777.96 17 May '24 50 890.00 0.351 8.80 4 0.249 112.85 0 15.64 0.60 121.65
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.