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 10, 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 LVS 51.86 2.3M 26 Apr '24 16 50.00 C 2.81 0 1.83 0.516 1.94%
2 LVS 51.86 2.3M 19 Apr '24 9 50.00 C 2.47 1 1.18 0.450 1.24%
3 LVS 51.86 2.3M 19 Apr '24 9 52.00 C 1.32 469 2.55 0.438 2.89%
4 LVS 51.86 2.3M 19 Apr '24 9 51.00 C 1.84 139 1.89 0.437 1.96%
5 LVS 51.86 2.3M 19 Apr '24 9 52.50 C 1.06 1,295 2.04 0.430 3.35%
6 LVS 51.86 2.3M 12 Apr '24 2 50.00 C 1.85 29 -0.02 0.428 -0.02%
7 LVS 51.86 2.3M 26 Apr '24 16 51.00 C 1.60 0 1.43 0.420 1.47%
8 LVS 51.86 2.3M 26 Apr '24 16 52.00 C 1.48 2 2.85 0.419 3.22%
9 LVS 51.86 2.3M 3 May '24 23 50.00 C 2.95 0 2.10 0.393 2.23%
10 LVS 51.86 2.3M 3 May '24 23 52.00 C 1.67 9 3.22 0.378 3.61%
11 LVS 51.86 2.3M 12 Apr '24 2 51.00 C 1.01 6 0.29 0.367 0.29%
12 LVS 51.86 2.3M 10 May '24 30 52.00 C 2.00 0 3.86 0.356 4.29%
13 LVS 51.86 2.3M 17 May '24 37 50.00 C 3.30 21 2.78 0.353 2.97%
14 LVS 51.86 2.3M 24 May '24 44 50.00 C 3.45 0 3.07 0.353 3.28%
15 LVS 51.86 2.3M 3 May '24 23 51.00 C 2.03 0 2.26 0.352 2.35%
16 LVS 51.86 2.3M 12 Apr '24 2 52.00 C 0.42 93 0.81 0.350 1.09%
17 LVS 51.86 2.3M 17 May '24 37 52.50 C 1.96 73 3.78 0.344 5.21%
18 LVS 51.86 2.3M 20 Sep '24 163 50.00 C 5.75 0 7.50 0.338 8.44%
19 LVS 51.86 2.3M 21 Jun '24 72 50.00 C 4.05 0 4.22 0.338 4.58%
20 LVS 51.86 2.3M 17 Jan '25 282 50.00 C 7.60 17 11.07 0.331 12.97%
21 LVS 51.86 2.3M 20 Sep '24 163 52.50 C 4.45 0 8.58 0.331 10.74%
22 LVS 51.86 2.3M 20 Jun '25 436 52.50 C 8.00 0 15.43 0.330 19.70%
23 LVS 51.86 2.3M 21 Jun '24 72 52.50 C 2.72 116 5.24 0.327 6.84%
24 LVS 51.86 2.3M 17 Jan '25 282 52.50 C 6.30 0 12.15 0.326 15.23%
25 LVS 51.86 2.3M 20 Jun '25 436 50.00 C 9.15 0 14.06 0.289 17.07%
26 LVS 51.86 2.3M 16 Jan '26 646 52.50 C 9.95 0 19.19 0.235 25.27%
27 LVS 51.86 2.3M 16 Jan '26 646 50.00 C 10.75 5 17.14 0.205 21.62%
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.