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 5, 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 LYV 103.52 1.1M 21 Jun '24 77 97.50 C 8.20 0 2.11 0.394 2.29%
2 LYV 103.52 1.1M 17 May '24 42 100.00 C 7.20 5 3.55 0.386 3.82%
3 LYV 103.52 1.1M 20 Sep '24 168 97.50 C 13.70 0 7.42 0.384 8.55%
4 LYV 103.52 1.1M 17 Jan '25 287 100.00 C 16.30 0 12.35 0.379 14.65%
5 LYV 103.52 1.1M 17 May '24 42 105.00 C 4.40 55 4.25 0.376 5.93%
6 LYV 103.52 1.1M 17 Jan '25 287 97.50 C 17.70 0 11.28 0.370 13.61%
7 LYV 103.52 1.1M 18 Oct '24 196 97.50 C 14.50 0 8.19 0.366 9.53%
8 LYV 103.52 1.1M 17 May '24 42 110.00 C 2.55 14 2.46 0.361 8.94%
9 LYV 103.52 1.1M 20 Sep '24 168 100.00 C 12.20 0 8.38 0.361 9.51%
10 LYV 103.52 1.1M 21 Jun '24 77 100.00 C 8.50 0 4.81 0.355 5.24%
11 LYV 103.52 1.1M 20 Sep '24 168 105.00 C 9.60 0 9.27 0.354 11.80%
12 LYV 103.52 1.1M 18 Oct '24 196 105.00 C 10.40 0 10.05 0.349 12.76%
13 LYV 103.52 1.1M 17 Jan '25 287 105.00 C 12.90 0 12.46 0.346 15.87%
14 LYV 103.52 1.1M 17 Jan '25 287 110.00 C 11.10 0 10.72 0.346 19.02%
15 LYV 103.52 1.1M 21 Jun '24 77 105.00 C 5.80 5 5.60 0.346 7.45%
16 LYV 103.52 1.1M 19 Jul '24 105 100.00 C 9.50 1 5.78 0.346 6.36%
17 LYV 103.52 1.1M 19 Jul '24 105 97.50 C 10.70 0 4.52 0.345 5.04%
18 LYV 103.52 1.1M 20 Sep '24 168 110.00 C 7.30 0 7.05 0.344 14.32%
19 LYV 103.52 1.1M 17 May '24 42 97.50 C 7.50 0 1.43 0.341 1.54%
20 LYV 103.52 1.1M 18 Oct '24 196 110.00 C 8.10 0 7.82 0.341 15.28%
21 LYV 103.52 1.1M 21 Jun '24 77 110.00 C 3.80 1 3.67 0.339 10.31%
22 LYV 103.52 1.1M 19 Jul '24 105 105.00 C 6.80 10 6.57 0.335 8.56%
23 LYV 103.52 1.1M 20 Jun '25 441 100.00 C 20.00 0 15.92 0.334 19.73%
24 LYV 103.52 1.1M 18 Oct '24 196 100.00 C 11.60 0 7.81 0.334 8.79%
25 LYV 103.52 1.1M 20 Jun '25 441 110.00 C 15.40 0 14.88 0.331 24.83%
26 LYV 103.52 1.1M 19 Jul '24 105 110.00 C 4.70 3 4.54 0.326 11.31%
27 LYV 103.52 1.1M 19 Apr '24 14 97.50 C 6.40 1 0.37 0.311 0.39%
28 LYV 103.52 1.1M 16 Jan '26 651 97.50 C 24.20 0 17.56 0.271 22.92%
29 LYV 103.52 1.1M 19 Apr '24 14 110.00 C 0.30 11 0.29 0.269 6.57%
30 LYV 103.52 1.1M 16 Jan '26 651 105.00 C 21.50 1 20.77 0.269 28.02%
31 LYV 103.52 1.1M 19 Apr '24 14 105.00 C 1.45 9 1.40 0.268 2.87%
32 LYV 103.52 1.1M 16 Jan '26 651 110.00 C 19.50 0 18.84 0.268 30.92%
33 LYV 103.52 1.1M 16 Jan '26 651 100.00 C 23.30 0 19.11 0.250 24.66%
34 LYV 103.52 1.1M 19 Apr '24 14 100.00 C 3.30 2 -0.21 0.202 -0.22%
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.