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 9, 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 102.73 983K 21 Jun '24 73 97.50 C 8.10 0 2.79 0.425 3.03%
2 LYV 102.73 983K 19 Jul '24 101 97.50 C 8.30 0 2.99 0.421 3.25%
3 LYV 102.73 983K 17 May '24 38 100.00 C 6.50 0 3.67 0.390 3.92%
4 LYV 102.73 983K 17 May '24 38 105.00 C 3.90 39 3.80 0.376 6.24%
5 LYV 102.73 983K 21 Jun '24 73 100.00 C 7.60 0 4.74 0.373 5.12%
6 LYV 102.73 983K 17 Jan '25 283 97.50 C 15.40 0 9.90 0.372 11.65%
7 LYV 102.73 983K 17 May '24 38 110.00 C 2.10 8 2.04 0.363 9.31%
8 LYV 102.73 983K 20 Sep '24 164 97.50 C 12.30 0 6.88 0.357 7.82%
9 LYV 102.73 983K 20 Sep '24 164 100.00 C 11.40 0 8.44 0.356 9.49%
10 LYV 102.73 983K 18 Oct '24 192 100.00 C 12.30 0 9.32 0.354 10.58%
11 LYV 102.73 983K 17 Jan '25 283 100.00 C 15.10 0 12.04 0.353 14.12%
12 LYV 102.73 983K 20 Sep '24 164 105.00 C 8.90 0 8.66 0.349 11.90%
13 LYV 102.73 983K 17 Jan '25 283 105.00 C 12.60 0 12.27 0.347 16.50%
14 LYV 102.73 983K 18 Oct '24 192 105.00 C 9.70 0 9.44 0.345 12.87%
15 LYV 102.73 983K 20 Sep '24 164 110.00 C 6.70 0 6.52 0.340 14.55%
16 LYV 102.73 983K 21 Jun '24 73 105.00 C 5.20 0 5.06 0.339 7.66%
17 LYV 102.73 983K 19 Jul '24 101 100.00 C 8.70 0 5.81 0.338 6.35%
18 LYV 102.73 983K 21 Jun '24 73 110.00 C 3.20 0 3.11 0.330 10.52%
19 LYV 102.73 983K 20 Jun '25 437 100.00 C 19.30 0 16.13 0.330 19.86%
20 LYV 102.73 983K 17 May '24 38 97.50 C 6.50 0 1.24 0.330 1.32%
21 LYV 102.73 983K 19 Jul '24 101 105.00 C 6.10 0 5.94 0.328 8.66%
22 LYV 102.73 983K 17 Jan '25 283 110.00 C 9.40 0 9.15 0.328 17.86%
23 LYV 102.73 983K 18 Oct '24 192 97.50 C 12.00 0 6.59 0.328 7.46%
24 LYV 102.73 983K 20 Jun '25 437 110.00 C 14.50 0 14.11 0.324 24.67%
25 LYV 102.73 983K 18 Oct '24 192 110.00 C 6.50 0 6.33 0.321 14.31%
26 LYV 102.73 983K 19 Jul '24 101 110.00 C 4.10 0 3.99 0.319 11.53%
27 LYV 102.73 983K 19 Apr '24 10 97.50 C 5.50 0 0.26 0.311 0.28%
28 LYV 102.73 983K 19 Apr '24 10 100.00 C 3.40 0 0.65 0.306 0.67%
29 LYV 102.73 983K 16 Jan '26 647 100.00 C 21.90 0 18.66 0.293 23.72%
30 LYV 102.73 983K 16 Jan '26 647 97.50 C 23.50 0 17.78 0.290 23.06%
31 LYV 102.73 983K 19 Apr '24 10 110.00 C 0.10 16 0.10 0.279 7.18%
32 LYV 102.73 983K 19 Apr '24 10 105.00 C 0.85 21 0.83 0.268 3.06%
33 LYV 102.73 983K 16 Jan '26 647 105.00 C 21.40 0 20.83 0.268 29.10%
34 LYV 102.73 983K 16 Jan '26 647 110.00 C 16.60 0 16.16 0.253 27.71%
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.