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 March 6, 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 LULU 448.54 931K 28 Mar '24 22 445.00 C 25.05 0 4.80 0.567 5.08%
2 LULU 448.54 931K 28 Mar '24 22 450.00 C 20.80 8 4.64 0.560 5.20%
3 LULU 448.54 931K 22 Mar '24 16 445.00 C 20.05 24 3.68 0.554 3.85%
4 LULU 448.54 931K 22 Mar '24 16 447.50 C 19.25 1 4.06 0.554 4.24%
5 LULU 448.54 931K 22 Mar '24 16 452.50 C 16.50 1 3.68 0.544 4.74%
6 LULU 448.54 931K 22 Mar '24 16 450.00 C 17.80 57 3.97 0.543 4.47%
7 LULU 448.54 931K 5 Apr '24 30 450.00 C 24.70 14 5.51 0.515 6.17%
8 LULU 448.54 931K 5 Apr '24 30 445.00 C 25.65 3 4.93 0.510 5.23%
9 LULU 448.54 931K 12 Apr '24 37 450.00 C 24.40 3 5.44 0.462 6.10%
10 LULU 448.54 931K 19 Apr '24 44 450.00 C 27.60 10 6.15 0.456 6.90%
11 LULU 448.54 931K 12 Apr '24 37 445.00 C 26.50 0 5.12 0.451 5.44%
12 LULU 448.54 931K 21 Jun '24 107 450.00 C 40.70 18 9.07 0.420 10.34%
13 LULU 448.54 931K 19 Jul '24 135 450.00 C 44.05 0 9.82 0.401 11.25%
14 LULU 448.54 931K 20 Sep '24 198 450.00 C 53.75 0 11.98 0.394 13.98%
15 LULU 448.54 931K 18 Oct '24 226 450.00 C 56.65 0 12.63 0.384 14.83%
16 LULU 448.54 931K 20 Dec '24 289 450.00 C 65.25 0 14.55 0.376 17.40%
17 LULU 448.54 931K 17 Jan '25 317 450.00 C 68.35 0 15.24 0.373 18.36%
18 LULU 448.54 931K 20 Jun '25 471 450.00 C 82.10 0 18.30 0.341 22.80%
19 LULU 448.54 931K 8 Mar '24 2 445.00 C 6.05 36 0.56 0.320 0.57%
20 LULU 448.54 931K 8 Mar '24 2 450.00 C 3.35 216 0.75 0.320 1.08%
21 LULU 448.54 931K 8 Mar '24 2 452.50 C 2.48 65 0.55 0.316 1.44%
22 LULU 448.54 931K 8 Mar '24 2 447.50 C 4.65 98 0.80 0.312 0.81%
23 LULU 448.54 931K 15 Mar '24 9 445.00 C 10.30 107 1.51 0.308 1.54%
24 LULU 448.54 931K 15 Mar '24 9 450.00 C 7.75 113 1.73 0.306 2.09%
25 LULU 448.54 931K 15 Mar '24 9 447.50 C 8.95 24 1.76 0.305 1.80%
26 LULU 448.54 931K 15 Mar '24 9 452.50 C 6.60 38 1.47 0.304 2.39%
27 LULU 448.54 931K 16 Jan '26 681 450.00 C 101.95 0 22.73 0.268 29.84%
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.