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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 1, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 LMT 452.79 5 Apr '24 4 452.50 0.167 3.50 136 450.00 0.186 4.60 33 -1.10 2.50 1.79 0.02
2 LMT 452.79 19 Apr '24 18 450.00 0.161 8.10 59 447.50 0.176 8.80 15 -0.70 2.50 1.39 0.01
3 LMT 452.79 21 Jun '24 81 490.00 0.154 2.85 1 485.00 0.160 3.40 18 -0.55 5.00 1.12 0.01
4 LMT 452.79 21 Jun '24 81 475.00 0.160 6.10 45 470.00 0.165 7.30 26 -1.20 5.00 1.32 0.00
5 LMT 452.79 19 Jul '24 109 485.00 0.157 5.50 5 480.00 0.162 6.40 8 -0.90 5.00 1.22 0.00
6 LMT 452.79 20 Sep '24 172 475.00 0.160 13.50 6 470.00 0.165 15.10 5 -1.60 5.00 1.47 0.00
7 LMT 452.79 12 Apr '24 11 455.00 0.152 3.90 21 452.50 0.156 4.90 322 -1.00 2.50 1.67 0.00
8 LMT 452.79 5 Apr '24 4 455.00 0.162 2.20 760 452.50 0.167 3.10 136 -0.90 2.50 1.56 0.00
9 LMT 452.79 5 Apr '24 4 460.00 0.159 0.80 224 457.50 0.163 1.15 21 -0.35 2.50 1.16 0.00
10 LMT 452.79 20 Sep '24 172 505.00 0.154 5.10 0 500.00 0.157 5.60 14 -0.50 5.00 1.11 0.00
11 LMT 452.79 12 Apr '24 11 452.50 0.156 5.20 322 450.00 0.159 6.30 13 -1.10 2.50 1.79 0.00
12 LMT 452.79 20 Sep '24 172 485.00 0.158 10.00 0 480.00 0.161 11.20 4 -1.20 5.00 1.32 0.00
13 LMT 452.79 12 Apr '24 11 457.50 0.149 2.85 13 455.00 0.152 3.60 21 -0.75 2.50 1.43 0.00
14 LMT 452.79 19 Jul '24 109 475.00 0.162 8.50 99 470.00 0.165 9.70 6 -1.20 5.00 1.32 0.00
15 LMT 452.79 17 May '24 46 475.00 0.175 3.90 7 470.00 0.177 4.90 37 -1.00 5.00 1.25 0.00
16 LMT 452.79 12 Apr '24 11 460.00 0.148 2.05 7 457.50 0.149 2.60 13 -0.55 2.50 1.28 0.00
17 LMT 452.79 19 Jul '24 109 505.00 0.155 2.20 4 500.00 0.157 2.60 11 -0.40 5.00 1.09 0.00
18 LMT 452.79 17 May '24 46 485.00 0.174 2.05 2 480.00 0.176 2.60 45 -0.55 5.00 1.12 0.00
19 LMT 452.79 17 May '24 46 490.00 0.173 1.45 0 485.00 0.174 1.85 2 -0.40 5.00 1.09 0.00
20 LMT 452.79 19 Jul '24 109 495.00 0.156 3.50 4 490.00 0.157 4.20 14 -0.70 5.00 1.16 0.00
21 LMT 452.79 12 Apr '24 11 462.50 0.147 1.40 23 460.00 0.148 1.80 7 -0.40 2.50 1.19 0.00
22 LMT 452.79 20 Sep '24 172 490.00 0.157 8.50 1 485.00 0.158 9.20 0 -0.70 5.00 1.16 0.00
23 LMT 452.79 19 Jul '24 109 480.00 0.162 6.90 8 475.00 0.162 7.90 99 -1.00 5.00 1.25 0.00
24 LMT 452.79 21 Jun '24 81 485.00 0.160 3.70 18 480.00 0.160 4.40 50 -0.70 5.00 1.16 0.00
25 LMT 452.79 19 Jul '24 109 490.00 0.157 4.40 14 485.00 0.157 5.20 5 -0.80 5.00 1.19 0.00
26 LMT 452.79 19 Jul '24 109 520.00 0.155 1.10 0 515.00 0.155 1.25 0 -0.15 5.00 1.03 0.00
27 LMT 452.79 19 Jul '24 109 515.00 0.155 1.35 0 510.00 0.155 1.60 0 -0.25 5.00 1.05 0.00
28 LMT 452.79 20 Sep '24 172 520.00 0.154 3.00 1 515.00 0.154 3.30 0 -0.30 5.00 1.06 0.00
29 LMT 452.79 20 Sep '24 172 540.00 0.155 1.50 0 535.00 0.155 1.55 0 -0.05 5.00 1.01 0.00
30 LMT 452.79 21 Jun '24 81 480.00 0.160 4.80 50 475.00 0.160 5.70 45 -0.90 5.00 1.22 0.00
31 LMT 452.79 20 Sep '24 172 535.00 0.155 1.80 0 530.00 0.155 1.90 0 -0.10 5.00 1.02 -0.00
32 LMT 452.79 20 Sep '24 172 515.00 0.154 3.60 0 510.00 0.154 3.90 0 -0.30 5.00 1.06 -0.00
33 LMT 452.79 20 Sep '24 172 510.00 0.154 4.30 0 505.00 0.154 4.60 0 -0.30 5.00 1.06 -0.00
34 LMT 452.79 20 Sep '24 172 525.00 0.154 2.55 0 520.00 0.154 2.75 1 -0.20 5.00 1.04 -0.00
35 LMT 452.79 19 Jul '24 109 510.00 0.155 1.75 0 505.00 0.155 2.05 4 -0.30 5.00 1.06 -0.00
36 LMT 452.79 12 Apr '24 11 465.00 0.147 1.00 55 462.50 0.147 1.25 23 -0.25 2.50 1.11 -0.00
37 LMT 452.79 20 Sep '24 172 500.00 0.157 6.10 14 495.00 0.157 6.80 0 -0.70 5.00 1.16 -0.00
38 LMT 452.79 17 May '24 46 480.00 0.176 2.85 45 475.00 0.175 3.60 7 -0.75 5.00 1.18 -0.00
39 LMT 452.79 20 Sep '24 172 480.00 0.161 11.60 4 475.00 0.160 12.50 6 -0.90 5.00 1.22 -0.00
40 LMT 452.79 5 Apr '24 4 450.00 0.186 5.10 33 447.50 0.185 6.30 0 -1.20 2.50 1.92 -0.00
41 LMT 452.79 26 Apr '24 25 490.00 0.196 0.75 21 485.00 0.195 0.85 2 -0.10 5.00 1.02 -0.00
42 LMT 452.79 20 Sep '24 172 530.00 0.155 2.15 0 525.00 0.154 2.25 0 -0.10 5.00 1.02 -0.00
43 LMT 452.79 21 Jun '24 81 505.00 0.158 1.30 4 500.00 0.158 1.50 4 -0.20 5.00 1.04 -0.00
44 LMT 452.79 21 Jun '24 81 500.00 0.158 1.70 4 495.00 0.157 1.95 0 -0.25 5.00 1.05 -0.00
45 LMT 452.79 5 Apr '24 4 457.50 0.163 1.35 21 455.00 0.162 1.95 760 -0.60 2.50 1.32 -0.00
46 LMT 452.79 5 Apr '24 4 462.50 0.160 0.45 15 460.00 0.159 0.55 224 -0.10 2.50 1.04 -0.00
47 LMT 452.79 19 Jul '24 109 500.00 0.157 2.80 11 495.00 0.156 3.30 4 -0.50 5.00 1.11 -0.00
48 LMT 452.79 12 Apr '24 11 450.00 0.159 6.70 13 447.50 0.158 8.00 12 -1.30 2.50 2.08 -0.00
49 LMT 452.79 21 Jun '24 81 510.00 0.160 1.00 0 505.00 0.158 1.15 4 -0.15 5.00 1.03 -0.00
50 LMT 452.79 26 Apr '24 25 475.00 0.191 2.15 11 470.00 0.189 2.80 20 -0.65 5.00 1.15 -0.00
51 LMT 452.79 17 May '24 46 495.00 0.175 1.10 0 490.00 0.173 1.35 0 -0.25 5.00 1.05 -0.00
52 LMT 452.79 17 May '24 46 500.00 0.177 0.80 4 495.00 0.175 0.95 0 -0.15 5.00 1.03 -0.00
53 LMT 452.79 19 Apr '24 18 475.00 0.153 0.65 17 470.00 0.151 0.90 34 -0.25 5.00 1.05 -0.00
54 LMT 452.79 21 Jun '24 81 515.00 0.162 0.80 1 510.00 0.160 0.90 0 -0.10 5.00 1.02 -0.00
55 LMT 452.79 16 Jan '26 655 680.00 0.115 2.55 2 660.00 0.113 2.65 0 -0.10 20.00 1.01 -0.00
56 LMT 452.79 12 Apr '24 11 467.50 0.149 0.70 5 465.00 0.147 0.80 55 -0.10 2.50 1.04 -0.00
57 LMT 452.79 3 May '24 32 490.00 0.186 1.05 4 485.00 0.184 1.10 0 -0.05 5.00 1.01 -0.00
58 LMT 452.79 21 Jun '24 81 495.00 0.157 2.20 0 490.00 0.154 2.25 1 -0.05 5.00 1.01 -0.00
59 LMT 452.79 16 Jan '26 655 640.00 0.109 4.50 0 620.00 0.106 5.20 0 -0.70 20.00 1.04 -0.00
60 LMT 452.79 16 Jan '26 655 660.00 0.113 3.40 0 640.00 0.109 3.70 0 -0.30 20.00 1.02 -0.00
61 LMT 452.79 17 May '24 46 505.00 0.181 0.65 1 500.00 0.177 0.70 4 -0.05 5.00 1.01 -0.00
62 LMT 452.79 3 May '24 32 475.00 0.187 2.85 2 470.00 0.183 3.50 2 -0.65 5.00 1.15 -0.00
63 LMT 452.79 12 Apr '24 11 470.00 0.155 0.50 3 467.50 0.149 0.55 5 -0.05 2.50 1.02 -0.01
64 LMT 452.79 19 Apr '24 18 480.00 0.160 0.45 25 475.00 0.153 0.50 17 -0.05 5.00 1.01 -0.01
65 LMT 452.79 3 May '24 32 495.00 0.193 0.80 3 490.00 0.186 0.85 4 -0.05 5.00 1.01 -0.01
66 LMT 452.79 12 Apr '24 11 475.00 0.164 0.30 4 470.00 0.155 0.35 3 -0.05 5.00 1.01 -0.01
67 LMT 452.79 26 Apr '24 25 485.00 0.195 1.05 2 480.00 0.185 1.10 0 -0.05 5.00 1.01 -0.01
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.