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 May 3, 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 LRCX 908.53 730K 20 Dec '24 231 900.00 C 117.80 0 12.03 0.375 13.82%
2 LRCX 908.53 730K 17 Jan '25 259 900.00 C 124.95 0 12.81 0.370 14.86%
3 LRCX 908.53 730K 20 Dec '24 231 910.00 C 112.50 3 12.38 0.369 14.32%
4 LRCX 908.53 730K 20 Sep '24 140 900.00 C 86.75 0 8.61 0.365 9.52%
5 LRCX 908.53 730K 20 Sep '24 140 910.00 C 81.75 0 9.00 0.364 10.07%
6 LRCX 908.53 730K 20 Sep '24 140 915.00 C 79.45 0 8.74 0.363 10.36%
7 LRCX 908.53 730K 7 Jun '24 35 915.00 C 33.85 0 3.73 0.360 4.61%
8 LRCX 908.53 730K 20 Sep '24 140 905.00 C 84.35 1 8.90 0.360 9.81%
9 LRCX 908.53 730K 24 May '24 21 900.00 C 33.65 1 2.76 0.359 2.87%
10 LRCX 908.53 730K 21 Mar '25 322 900.00 C 139.95 0 14.47 0.359 17.10%
11 LRCX 908.53 730K 31 May '24 28 905.00 C 34.65 2 3.43 0.356 3.56%
12 LRCX 908.53 730K 24 May '24 21 905.00 C 31.35 1 3.06 0.354 3.17%
13 LRCX 908.53 730K 19 Jul '24 77 905.00 C 58.90 1 6.09 0.351 6.52%
14 LRCX 908.53 730K 19 Jul '24 77 900.00 C 61.50 0 5.83 0.350 6.25%
15 LRCX 908.53 730K 24 May '24 21 915.00 C 26.50 0 2.92 0.349 3.74%
16 LRCX 908.53 730K 20 Jun '25 413 900.00 C 160.90 0 16.77 0.349 20.38%
17 LRCX 908.53 730K 31 May '24 28 910.00 C 32.15 96 3.54 0.348 3.84%
18 LRCX 908.53 730K 19 Jul '24 77 910.00 C 57.25 1 6.30 0.347 6.90%
19 LRCX 908.53 730K 19 Jul '24 77 915.00 C 54.90 3 6.04 0.346 7.19%
20 LRCX 908.53 730K 24 May '24 21 910.00 C 28.85 2 3.18 0.344 3.45%
21 LRCX 908.53 730K 7 Jun '24 35 905.00 C 38.55 1 3.85 0.344 4.03%
22 LRCX 908.53 730K 20 Jun '25 413 910.00 C 154.90 0 17.05 0.344 20.75%
23 LRCX 908.53 730K 31 May '24 28 900.00 C 37.05 3 3.14 0.343 3.27%
24 LRCX 908.53 730K 21 Jun '24 49 900.00 C 47.90 14 4.33 0.341 4.57%
25 LRCX 908.53 730K 7 Jun '24 35 900.00 C 41.20 4 3.60 0.339 3.77%
26 LRCX 908.53 730K 7 Jun '24 35 910.00 C 36.30 1 4.00 0.338 4.33%
27 LRCX 908.53 730K 31 May '24 28 915.00 C 29.75 72 3.27 0.335 4.12%
28 LRCX 908.53 730K 21 Jun '24 49 905.00 C 45.70 1 4.64 0.334 4.89%
29 LRCX 908.53 730K 21 Jun '24 49 910.00 C 43.45 3 4.78 0.334 5.19%
30 LRCX 908.53 730K 21 Jun '24 49 915.00 C 40.95 6 4.51 0.333 5.47%
31 LRCX 908.53 730K 3 May '24 0 915.00 C  0 166 0.00 0.325 0.71%
32 LRCX 908.53 730K 3 May '24 0 910.00 C  0 231 0.00 0.325 0.16%
33 LRCX 908.53 730K 3 May '24 0 905.00 C 0.81 31 -0.30 0.325 -0.30%
34 LRCX 908.53 730K 3 May '24 0 900.00 C 4.40 104 -0.45 0.325 -0.46%
35 LRCX 908.53 730K 17 May '24 14 900.00 C 27.15 22 2.05 0.325 2.11%
36 LRCX 908.53 730K 10 May '24 7 900.00 C 18.35 11 1.08 0.325 1.10%
37 LRCX 908.53 730K 17 May '24 14 910.00 C 22.30 31 2.45 0.324 2.68%
38 LRCX 908.53 730K 17 May '24 14 905.00 C 24.65 35 2.32 0.323 2.39%
39 LRCX 908.53 730K 17 May '24 14 915.00 C 19.70 17 2.17 0.320 2.94%
40 LRCX 908.53 730K 10 May '24 7 905.00 C 16.75 14 1.46 0.309 1.48%
41 LRCX 908.53 730K 10 May '24 7 910.00 C 14.10 72 1.55 0.297 1.74%
42 LRCX 908.53 730K 10 May '24 7 915.00 C 11.80 18 1.30 0.297 2.04%
43 LRCX 908.53 730K 16 Jan '26 623 900.00 C 197.15 0 20.76 0.279 26.51%
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.