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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 2, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 LRCX 967.33 21 Jun '24 80 380.00 1.082 599.55 0 160.00 1.920 803.80 1 -204.25 220.00 13.97 0.84
2 LRCX 967.33 21 Jun '24 80 380.00 1.082 599.55 0 165.00 1.872 798.85 0 -199.30 215.00 13.69 0.79
3 LRCX 967.33 21 Jun '24 80 380.00 1.082 599.55 0 200.00 1.702 764.25 0 -164.70 180.00 11.76 0.62
4 LRCX 967.33 21 Jun '24 80 380.00 1.082 599.55 0 220.00 1.627 744.55 0 -145.00 160.00 10.67 0.54
5 LRCX 967.33 21 Jun '24 80 380.00 1.082 599.55 0 240.00 1.545 724.85 0 -125.30 140.00 9.52 0.46
6 LRCX 967.33 21 Jun '24 80 380.00 1.082 599.55 0 260.00 1.472 704.95 0 -105.40 120.00 8.22 0.39
7 LRCX 967.33 21 Jun '24 80 380.00 1.082 599.55 0 300.00 1.341 665.45 0 -65.90 80.00 5.67 0.26
8 LRCX 967.33 21 Jun '24 80 380.00 1.082 599.55 0 290.00 1.320 673.65 0 -74.10 90.00 5.66 0.24
9 LRCX 967.33 21 Jun '24 80 380.00 1.082 599.55 0 360.00 1.163 605.75 0 -6.20 20.00 1.45 0.08
10 LRCX 967.33 12 Apr '24 10 910.00 0.330 65.10 3 905.00 0.406 65.55 0 -0.45 5.00 1.10 0.08
11 LRCX 967.33 17 May '24 45 895.00 0.413 103.20 2 890.00 0.449 103.75 0 -0.55 5.00 1.12 0.04
12 LRCX 967.33 19 Apr '24 17 900.00 0.400 79.15 0 895.00 0.419 79.70 0 -0.55 5.00 1.12 0.02
13 LRCX 967.33 17 May '24 45 870.00 0.445 122.05 0 865.00 0.462 122.15 0 -0.10 5.00 1.02 0.02
14 LRCX 967.33 17 May '24 45 890.00 0.449 107.05 0 885.00 0.457 107.30 0 -0.25 5.00 1.05 0.01
15 LRCX 967.33 17 May '24 45 880.00 0.452 114.50 0 875.00 0.459 114.70 0 -0.20 5.00 1.04 0.01
16 LRCX 967.33 12 Apr '24 10 967.50 0.343 22.75 36 965.00 0.349 22.95 48 -0.20 2.50 1.09 0.01
17 LRCX 967.33 17 May '24 45 915.00 0.433 88.25 5 910.00 0.437 89.30 0 -1.05 5.00 1.27 0.00
18 LRCX 967.33 12 Apr '24 10 960.00 0.350 26.65 15 957.50 0.351 27.00 32 -0.35 2.50 1.16 0.00
19 LRCX 967.33 12 Apr '24 10 957.50 0.351 28.20 32 955.00 0.352 28.40 11 -0.20 2.50 1.09 0.00
20 LRCX 967.33 5 Apr '24 3 957.50 0.364 18.85 25 955.00 0.365 19.15 7 -0.30 2.50 1.14 0.00
21 LRCX 967.33 5 Apr '24 3 967.50 0.362 13.15 32 965.00 0.363 13.35 27 -0.20 2.50 1.09 0.00
22 LRCX 967.33 5 Apr '24 3 960.00 0.364 17.30 90 957.50 0.364 17.55 25 -0.25 2.50 1.11 0.00
23 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 160.00 0.329 802.30 0 -194.80 220.00 8.73  0
24 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 210.00 0.329 754.35 0 -146.85 170.00 7.34  0
25 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 300.00 0.329 667.70 0 -60.20 80.00 4.04  0
26 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 350.00 0.329 620.55 0 -13.05 30.00 1.77  0
27 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 195.00 0.329 769.45 0 -161.95 185.00 8.03  0
28 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 270.00 0.329 697.15 0 -89.65 110.00 5.41  0
29 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 330.00 0.329 639.05 0 -31.55 50.00 2.71  0
30 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 180.00 0.329 783.10 0 -175.60 200.00 8.20  0
31 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 220.00 0.329 744.75 0 -137.25 160.00 7.03  0
32 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 310.00 0.329 658.85 0 -51.35 70.00 3.75  0
33 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 360.00 0.329 611.15 0 -3.65 20.00 1.22  0
34 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 200.00 0.329 764.65 0 -157.15 180.00 7.88  0
35 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 280.00 0.329 687.30 0 -79.80 100.00 4.95  0
36 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 340.00 0.329 630.20 0 -22.70 40.00 2.31  0
37 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 190.00 0.329 773.85 0 -166.35 190.00 8.03  0
38 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 250.00 0.329 716.05 0 -108.55 130.00 6.06  0
39 LRCX 967.33 17 Jan '25 290 380.00 0.329 607.50 0 320.00 0.329 649.30 0 -41.80 60.00 3.30  0
40 LRCX 967.33 17 May '24 45 920.00 0.434 85.15 0 915.00 0.433 86.65 5 -1.50 5.00 1.43 -0.00
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.