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 September 15, 2022. 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 ELAN 15.09 8.0M 18 Nov '22 64 14.00 C 1.95 253 5.70 0.635 6.54%
2 ELAN 15.09 8.0M 16 Dec '22 92 14.00 C 2.20 20 7.36 0.618 8.61%
3 ELAN 15.09 8.0M 18 Nov '22 64 15.00 C 1.45 70 9.01 0.606 9.97%
4 ELAN 15.09 8.0M 18 Nov '22 64 17.00 C 0.70 1,187 4.64 0.588 18.14%
5 ELAN 15.09 8.0M 20 Jan '23 127 14.00 C 2.40 38 8.68 0.584 10.32%
6 ELAN 15.09 8.0M 21 Oct '22 36 14.00 C 1.55 0 3.05 0.571 3.40%
7 ELAN 15.09 8.0M 16 Dec '22 92 15.00 C 1.65 8 10.34 0.564 11.61%
8 ELAN 15.09 8.0M 18 Nov '22 64 16.00 C 1.00 164 6.63 0.562 13.56%
9 ELAN 15.09 8.0M 21 Apr '23 218 14.00 C 3.00 6,089 12.66 0.553 15.80%
10 ELAN 15.09 8.0M 16 Dec '22 92 16.00 C 1.15 1 7.62 0.542 14.78%
11 ELAN 15.09 8.0M 21 Apr '23 218 15.00 C 2.45 127 15.64 0.541 18.67%
12 ELAN 15.09 8.0M 20 Jan '23 127 15.00 C 1.85 55 11.66 0.535 13.29%
13 ELAN 15.09 8.0M 21 Oct '22 36 15.00 C 0.95 2,554 5.70 0.533 6.08%
14 ELAN 15.09 8.0M 20 Jan '23 127 16.00 C 1.45 1,224 9.61 0.530 17.30%
15 ELAN 15.09 8.0M 21 Oct '22 36 17.00 C 0.30 70 1.99 0.517 14.94%
16 ELAN 15.09 8.0M 21 Apr '23 218 16.00 C 2.00 47 13.25 0.510 22.23%
17 ELAN 15.09 8.0M 20 Jan '23 127 17.00 C 1.05 13 6.96 0.510 21.08%
18 ELAN 15.09 8.0M 21 Oct '22 36 16.00 C 0.55 514 3.64 0.508 10.04%
19 ELAN 15.09 8.0M 16 Dec '22 92 17.00 C 0.80 18 5.30 0.507 18.96%
20 ELAN 15.09 8.0M 21 Apr '23 218 17.00 C 1.60 19 10.60 0.506 26.02%
21 ELAN 15.09 8.0M 19 Jan '24 491 15.00 C 3.60 0 23.26 0.503 30.55%
22 ELAN 15.09 8.0M 16 Sep '22 1 14.00 C 1.00 30 -0.60 0.364 -0.64%
23 ELAN 15.09 8.0M 16 Sep '22 1 15.00 C 0.20 214 0.73 0.364 0.74%
24 ELAN 15.09 8.0M 16 Sep '22 1 17.00 C  0 7 0.00 0.364 12.66%
25 ELAN 15.09 8.0M 16 Sep '22 1 16.00 C  0 125 0.00 0.364 6.03%
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.