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 7, 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 LSPD 13.70 1.0M 17 May '24 71 12.00 C 2.30 0 4.38 0.950 5.26%
2 LSPD 13.70 1.0M 16 Aug '24 162 13.00 C 2.10 0 10.22 0.630 12.07%
3 LSPD 13.70 1.0M 16 Aug '24 162 15.00 C 1.55 0 11.31 0.618 23.46%
4 LSPD 13.70 1.0M 16 Aug '24 162 12.00 C 3.00 0 9.49 0.611 12.15%
5 LSPD 13.70 1.0M 16 Aug '24 162 14.00 C 1.95 0 14.23 0.598 19.15%
6 LSPD 13.70 1.0M 17 Jan '25 316 13.00 C 3.20 0 18.25 0.565 23.81%
7 LSPD 13.70 1.0M 17 Jan '25 316 15.00 C 2.45 0 17.88 0.561 33.33%
8 LSPD 13.70 1.0M 17 May '24 71 14.00 C 1.15 0 8.39 0.548 11.55%
9 LSPD 13.70 1.0M 17 May '24 71 13.00 C 1.65 8 6.93 0.544 7.88%
10 LSPD 13.70 1.0M 17 May '24 71 15.00 C 0.80 5 5.84 0.542 16.28%
11 LSPD 13.70 1.0M 19 Apr '24 43 13.00 C 1.25 0 4.01 0.494 4.42%
12 LSPD 13.70 1.0M 15 Mar '24 8 13.00 C 0.65 0 -0.36 0.485 -0.38%
13 LSPD 13.70 1.0M 16 Jan '26 680 13.00 C 4.30 0 26.28 0.482 38.30%
14 LSPD 13.70 1.0M 19 Apr '24 43 14.00 C 0.70 5 5.11 0.469 7.69%
15 LSPD 13.70 1.0M 15 Mar '24 8 14.00 C 0.20 66 1.46 0.466 3.70%
16 LSPD 13.70 1.0M 19 Apr '24 43 15.00 C 0.35 1 2.55 0.460 12.36%
17 LSPD 13.70 1.0M 16 Jan '26 680 15.00 C 3.50 10 25.55 0.425 47.06%
18 LSPD 13.70 1.0M 15 Mar '24 8 15.00 C  0 6 0.00 0.339 9.49%
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.