Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for LSI (LSI CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 LSI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

91.67 

 LSI CORP       CHANGE

0.60 

 HIGH 92.03   LOW 91.03   DIVIDEND DATE 2017-04-13 
 OPEN 91.51   CLOSE 91.07   DIVIDEND AMOUNT 1.00 
 BID 0.00   ASK 0.00   YIELD 5.35 
 VOLUME 327,866   SPLIT DATE  2000-02-17   DATE/TIME: 2021-04-16 
 OPTION VOLUME 13   IMPLIED VOLATILITY 0.00   HISTORICAL VOL  0.50 
Data used in the screeners below are delayed from March 25, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 LSI  85.55    LSI  Jun 18 '21  95.00  1.00  1.00  1.17%    0.24  2
 LSI  85.55    LSI  Sep 17 '21  90.00  3.60  3.60  4.21%    0.23  5
 LSI  85.55    LSI  Apr 16 '21  90.00  0.45  0.45  0.53%    0.22  0
 LSI  85.55    LSI  Jun 18 '21  90.00  1.90  1.90  2.22%    0.22  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 LSI  Apr 16 '21  90.00   C  0.45    LSI  Apr 16 '21  90.00   P  6.95    7.40  4.45
 LSI  Apr 16 '21  85.00   C  1.75    LSI  Apr 16 '21  85.00   P  2.77    4.53  0.55
 LSI  Sep 17 '21  85.00   C  5.00    LSI  Sep 17 '21  85.00   P  6.10    11.10  0.55
 LSI  Jun 18 '21  80.00   C  6.70    LSI  Jun 18 '21  80.00   P  2.00    8.70  5.55
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 LSI  Apr 16 '21  90.00   P  6.95    LSI  Apr 16 '21  75.00   P  0.12    6.82  15.00
 LSI  Apr 16 '21  90.00   P  6.95    LSI  Apr 16 '21  85.00   P  2.77    4.17  5.00
 LSI  Jun 18 '21  90.00   P  6.00    LSI  Jun 18 '21  85.00   P  3.85    2.15  5.00
 LSI  Jun 18 '21  90.00   P  6.00    LSI  Jun 18 '21  80.00   P  2.00    4.00  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 LSI  Jun 18 '21  80.00   C  6.70    LSI  Jun 18 '21  85.00   C  3.50    3.20  5.00
 LSI  Dec 17 '21  85.00   C  5.94    LSI  Dec 17 '21  90.00   C  4.10    1.84  5.00
 LSI  Dec 17 '21  80.00   C  8.45    LSI  Dec 17 '21  85.00   C  5.94    2.51  5.00
 LSI  Sep 17 '21  80.00   C  7.65    LSI  Sep 17 '21  85.00   C  5.00    2.65  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 LSI  Apr 16 '21  90.00   C  0.45    LSI  Apr 16 '21  85.00   C  1.75    -1.30  5.00
 LSI  Jun 18 '21  95.00   C  1.00    LSI  Jun 18 '21  85.00   C  3.50    -2.50  10.00
 LSI  Sep 17 '21  90.00   C  3.60    LSI  Sep 17 '21  80.00   C  7.65    -4.05  10.00
 LSI  Jun 18 '21  95.00   C  1.00    LSI  Jun 18 '21  80.00   C  6.70    -5.70  15.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 LSI  Jun 18 '21  80.00   P  2.00    LSI  Jun 18 '21  90.00   P  6.00    -4.00  10.00
 LSI  Jun 18 '21  85.00   P  3.85    LSI  Jun 18 '21  90.00   P  6.00    -2.15  5.00
 LSI  Sep 17 '21  75.00   P  2.30    LSI  Sep 17 '21  80.00   P  3.40    -1.10  5.00
 LSI  Jun 18 '21  80.00   P  2.00    LSI  Jun 18 '21  85.00   P  3.85    -1.85  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 LSI  Sep 17 '21  90.00   C  3.60    LSI  Dec 17 '21  90.00   C  4.10    -0.50  3
 LSI  Apr 16 '21  90.00   C  0.45    LSI  Dec 17 '21  90.00   C  4.10    -3.65  8
 LSI  Jun 18 '21  90.00   C  1.90    LSI  Dec 17 '21  90.00   C  4.10    -2.20  6
 LSI  Apr 16 '21  90.00   C  0.45    LSI  May 21 '21  90.00   C  1.15    -0.70  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 LSI  Apr 16 '21  90.00   P  6.95    LSI  Jun 18 '21  90.00   P  6.00    0.95  2
 LSI  Apr 16 '21  85.00   P  2.77    LSI  Jun 18 '21  85.00   P  3.85    -1.08  2
 LSI  Apr 16 '21  85.00   P  2.77    LSI  Sep 17 '21  85.00   P  6.10    -3.32  5
 LSI  Apr 16 '21  75.00   P  0.12    LSI  Dec 17 '21  75.00   P  2.75    -2.62  8
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.