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 25, 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 LMND 17.66 1.1M 3 May '24 8 18.00 C 1.25 42 7.08 1.431 9.69%
2 LMND 17.66 1.1M 3 May '24 8 18.50 C 1.10 6 6.23 1.415 11.71%
3 LMND 17.66 1.1M 3 May '24 8 17.50 C 1.50 50 7.59 1.407 8.29%
4 LMND 17.66 1.1M 3 May '24 8 17.00 C 1.75 63 6.17 1.390 6.85%
5 LMND 17.66 1.1M 10 May '24 15 18.00 C 1.35 3 7.64 1.139 10.36%
6 LMND 17.66 1.1M 10 May '24 15 17.00 C 1.85 0 6.74 1.106 7.53%
7 LMND 17.66 1.1M 10 May '24 15 17.50 C 1.60 0 8.15 1.105 8.97%
8 LMND 17.66 1.1M 10 May '24 15 18.50 C 1.15 1 6.51 1.072 12.05%
9 LMND 17.66 1.1M 17 May '24 22 18.00 C 1.50 43 8.49 1.001 11.39%
10 LMND 17.66 1.1M 17 May '24 22 18.50 C 1.30 0 7.36 0.983 13.08%
11 LMND 17.66 1.1M 17 May '24 22 17.00 C 1.95 104 7.30 0.973 8.21%
12 LMND 17.66 1.1M 17 May '24 22 17.50 C 1.70 8 8.72 0.971 9.65%
13 LMND 17.66 1.1M 24 May '24 29 17.00 C 2.05 5 7.87 0.925 8.90%
14 LMND 17.66 1.1M 24 May '24 29 17.50 C 1.80 7 9.29 0.921 10.34%
15 LMND 17.66 1.1M 24 May '24 29 18.00 C 1.60 3 9.06 0.906 12.08%
16 LMND 17.66 1.1M 24 May '24 29 18.50 C 1.40 0 7.93 0.906 13.78%
17 LMND 17.66 1.1M 31 May '24 36 17.00 C 2.10 3 8.15 0.841 9.25%
18 LMND 17.66 1.1M 31 May '24 36 18.00 C 1.65 23 9.34 0.836 12.43%
19 LMND 17.66 1.1M 31 May '24 36 17.50 C 1.65 0 8.44 0.792 9.31%
20 LMND 17.66 1.1M 21 Jun '24 57 18.00 C 1.95 235 11.04 0.770 14.58%
21 LMND 17.66 1.1M 21 Jun '24 57 17.00 C 2.40 8 9.85 0.769 11.40%
22 LMND 17.66 1.1M 20 Sep '24 148 17.00 C 3.50 5 16.08 0.732 20.06%
23 LMND 17.66 1.1M 20 Dec '24 239 17.00 C 4.30 2 20.61 0.726 27.25%
24 LMND 17.66 1.1M 19 Jul '24 85 17.00 C 2.70 0 11.55 0.725 13.64%
25 LMND 17.66 1.1M 20 Sep '24 148 18.00 C 3.00 0 16.99 0.725 22.78%
26 LMND 17.66 1.1M 20 Dec '24 239 18.00 C 3.90 0 22.08 0.725 30.81%
27 LMND 17.66 1.1M 17 Jan '25 267 18.00 C 4.20 3 23.78 0.714 33.73%
28 LMND 17.66 1.1M 19 Jul '24 85 18.00 C 2.25 44 12.74 0.707 16.81%
29 LMND 17.66 1.1M 19 Dec '25 603 17.00 C 6.70 0 34.20 0.652 55.11%
30 LMND 17.66 1.1M 16 Jan '26 631 17.00 C 6.80 0 34.77 0.639 56.54%
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.