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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 25, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 LRCX 971.46 960.00 5 Apr '24 0.347 29.85 1 21 Jun '24 0.398 81.90 0 -0.00 0.05 -52.05
2 LRCX 971.46 970.00 5 Apr '24 0.346 24.40 1 21 Jun '24 0.395 76.70 3 -0.00 0.05 -52.30
3 LRCX 971.46 950.00 12 Apr '24 0.351 42.55 0 21 Jun '24 0.400 85.90 0 -0.00 0.05 -43.35
4 LRCX 971.46 940.00 5 Apr '24 0.355 43.35 0 21 Jun '24 0.403 92.10 0 -0.00 0.05 -48.75
5 LRCX 971.46 950.00 5 Apr '24 0.352 36.60 0 21 Jun '24 0.400 85.90 0 -0.00 0.05 -49.30
6 LRCX 971.46 960.00 12 Apr '24 0.350 36.70 0 21 Jun '24 0.398 81.90 0 -0.00 0.05 -45.20
7 LRCX 971.46 940.00 12 Apr '24 0.355 49.65 0 21 Jun '24 0.403 92.10 0 -0.00 0.05 -42.45
8 LRCX 971.46 970.00 12 Apr '24 0.348 31.35 18 21 Jun '24 0.395 76.70 3 -0.00 0.05 -45.35
9 LRCX 971.46 930.00 5 Apr '24 0.361 51.25 0 21 Jun '24 0.406 98.05 0 -0.00 0.05 -46.80
10 LRCX 971.46 930.00 12 Apr '24 0.361 56.85 4 21 Jun '24 0.406 98.05 0 -0.00 0.04 -41.20
11 LRCX 971.46 900.00 12 Apr '24 0.376 82.25 0 21 Jun '24 0.419 116.45 1 -0.00 0.04 -34.20
12 LRCX 971.46 920.00 12 Apr '24 0.366 64.45 0 21 Jun '24 0.405 102.60 0 -0.00 0.04 -38.15
13 LRCX 971.46 910.00 12 Apr '24 0.374 74.10 0 21 Jun '24 0.412 109.65 0 -0.00 0.04 -35.55
14 LRCX 971.46 900.00 19 Apr '24 0.382 85.95 2 21 Jun '24 0.419 116.45 1 -0.00 0.04 -30.50
15 LRCX 971.46 910.00 5 Apr '24 0.386 69.45 0 21 Jun '24 0.412 109.65 0 -0.00 0.03 -40.20
16 LRCX 971.46 920.00 5 Apr '24 0.382 61.05 2 21 Jun '24 0.405 102.60 0 -0.00 0.02 -41.55
17 LRCX 971.46 940.00 19 Apr '24 0.382 56.70 0 21 Jun '24 0.403 92.10 0 -0.00 0.02 -35.40
18 LRCX 971.46 950.00 19 Apr '24 0.380 50.45 3 21 Jun '24 0.400 85.90 0 -0.00 0.02 -35.45
19 LRCX 971.46 930.00 19 Apr '24 0.386 63.70 0 21 Jun '24 0.406 98.05 0 -0.00 0.02 -34.35
20 LRCX 971.46 960.00 19 Apr '24 0.378 44.80 2 21 Jun '24 0.398 81.90 0 -0.00 0.02 -37.10
21 LRCX 971.46 970.00 19 Apr '24 0.377 39.50 7 21 Jun '24 0.395 76.70 3 -0.00 0.02 -37.20
22 LRCX 971.46 910.00 19 Apr '24 0.396 78.40 1 21 Jun '24 0.412 109.65 0 -0.00 0.02 -31.25
23 LRCX 971.46 920.00 19 Apr '24 0.392 70.95 0 21 Jun '24 0.405 102.60 0 -0.00 0.01 -31.65
24 LRCX 971.46 900.00 5 Apr '24 0.408 80.00 0 21 Jun '24 0.419 116.45 1 -0.00 0.01 -36.45
25 LRCX 971.46 890.00 12 Apr '24 0.402 92.15 0 21 Jun '24 0.413 122.95 0 -0.00 0.01 -30.80
26 LRCX 971.46 940.00 19 Jul '24 0.389 105.45 0 20 Sep '24 0.390 124.00 0 -0.00 0.00 -18.55
27 LRCX 971.46 880.00 12 Apr '24 0.421 101.85 0 21 Jun '24 0.421 129.65 0 -0.00 0.00 -27.80
28 LRCX 971.46 945.00 19 Jul '24 0.392 102.65 0 20 Sep '24 0.391 121.25 0 -0.00 -0.00 -18.60
29 LRCX 971.46 890.00 19 Apr '24 0.415 95.85 0 21 Jun '24 0.413 122.95 0 -0.00 -0.00 -27.10
30 LRCX 971.46 880.00 19 Apr '24 0.423 104.20 1 21 Jun '24 0.421 129.65 0 -0.00 -0.00 -25.45
31 LRCX 971.46 850.00 19 Jul '24 0.412 164.60 0 20 Sep '24 0.409 179.15 0 -0.00 -0.00 -14.55
32 LRCX 971.46 900.00 19 Jul '24 0.400 130.45 0 20 Sep '24 0.395 144.55 0 -0.00 -0.01 -14.10
33 LRCX 971.46 960.00 19 Jul '24 0.395 95.30 6 20 Sep '24 0.389 113.45 0 -0.00 -0.01 -18.15
34 LRCX 971.46 840.00 19 Jul '24 0.418 171.80 0 20 Sep '24 0.412 186.00 0 -0.00 -0.01 -14.20
35 LRCX 971.46 860.00 19 Jul '24 0.411 158.00 0 20 Sep '24 0.405 171.50 0 -0.00 -0.01 -13.50
36 LRCX 971.46 825.00 19 Jul '24 0.424 183.40 0 20 Sep '24 0.416 197.00 0 -0.00 -0.01 -13.60
37 LRCX 971.46 875.00 19 Jul '24 0.413 147.90 0 20 Sep '24 0.404 162.80 0 -0.00 -0.01 -14.90
38 LRCX 971.46 870.00 19 Jul '24 0.409 150.15 0 20 Sep '24 0.401 164.70 0 -0.00 -0.01 -14.55
39 LRCX 971.46 920.00 19 Jul '24 0.400 119.15 0 20 Sep '24 0.391 133.70 0 -0.00 -0.01 -14.55
40 LRCX 971.46 935.00 19 Jul '24 0.402 110.75 0 20 Sep '24 0.393 126.40 0 -0.00 -0.01 -15.65
41 LRCX 971.46 905.00 19 Jul '24 0.409 129.05 0 20 Sep '24 0.400 143.55 0 -0.00 -0.01 -14.50
42 LRCX 971.46 930.00 19 Jul '24 0.400 113.55 0 20 Sep '24 0.391 129.00 0 -0.00 -0.01 -15.45
43 LRCX 971.46 880.00 19 Jul '24 0.407 142.80 0 20 Sep '24 0.398 157.70 0 -0.00 -0.01 -14.90
44 LRCX 971.46 950.00 19 Jul '24 0.395 100.75 0 20 Sep '24 0.385 117.15 0 -0.00 -0.01 -16.40
45 LRCX 971.46 855.00 19 Jul '24 0.414 160.75 0 20 Sep '24 0.404 173.90 0 -0.00 -0.01 -13.15
46 LRCX 971.46 800.00 19 Jul '24 0.435 203.40 0 20 Sep '24 0.425 214.70 0 -0.00 -0.01 -11.30
47 LRCX 971.46 865.00 19 Jul '24 0.416 155.05 0 20 Sep '24 0.405 169.60 0 -0.00 -0.01 -14.55
48 LRCX 971.46 810.00 19 Jul '24 0.432 195.95 0 20 Sep '24 0.420 206.70 0 -0.00 -0.01 -10.75
49 LRCX 971.46 830.00 19 Jul '24 0.423 179.70 0 20 Sep '24 0.410 191.55 0 -0.00 -0.01 -11.85
50 LRCX 971.46 910.00 19 Jul '24 0.406 125.15 0 20 Sep '24 0.393 137.95 0 -0.00 -0.01 -12.80
51 LRCX 971.46 835.00 19 Jul '24 0.424 176.75 0 20 Sep '24 0.411 189.35 0 -0.00 -0.01 -12.60
52 LRCX 971.46 845.00 19 Jul '24 0.421 169.55 0 20 Sep '24 0.408 182.65 1 -0.00 -0.01 -13.10
53 LRCX 971.46 870.00 12 Apr '24 0.436 112.50 0 21 Jun '24 0.422 136.40 0 -0.00 -0.01 -23.90
54 LRCX 971.46 915.00 19 Jul '24 0.406 122.50 0 20 Sep '24 0.392 136.65 0 -0.00 -0.01 -14.15
55 LRCX 971.46 820.00 19 Jul '24 0.429 188.20 0 20 Sep '24 0.415 200.00 0 -0.00 -0.01 -11.80
56 LRCX 971.46 815.00 19 Jul '24 0.430 192.00 0 20 Sep '24 0.416 203.55 0 -0.00 -0.01 -11.55
57 LRCX 971.46 790.00 19 Jul '24 0.437 211.35 0 20 Sep '24 0.422 221.30 0 -0.00 -0.01 -9.95
58 LRCX 971.46 795.00 19 Jul '24 0.436 207.65 0 20 Sep '24 0.421 218.00 0 -0.00 -0.02 -10.35
59 LRCX 971.46 925.00 17 May '24 0.426 88.60 0 19 Jul '24 0.411 111.30 0 -0.00 -0.02 -22.70
60 LRCX 971.46 890.00 19 Jul '24 0.410 138.05 0 20 Sep '24 0.395 149.70 0 -0.00 -0.02 -11.65
61 LRCX 971.46 925.00 19 Jul '24 0.411 119.30 0 20 Sep '24 0.395 132.10 0 -0.00 -0.02 -12.80
62 LRCX 971.46 760.00 19 Jul '24 0.452 240.80 0 20 Sep '24 0.435 245.85 0 -0.00 -0.02 -5.05
63 LRCX 971.46 780.00 19 Jul '24 0.443 220.60 0 20 Sep '24 0.425 229.15 0 -0.00 -0.02 -8.55
64 LRCX 971.46 890.00 17 May '24 0.429 112.90 0 19 Jul '24 0.410 132.70 0 -0.00 -0.02 -19.80
65 LRCX 971.46 860.00 19 Apr '24 0.443 124.60 1 21 Jun '24 0.422 142.25 0 -0.00 -0.02 -17.65
66 LRCX 971.46 935.00 17 May '24 0.423 82.40 1 19 Jul '24 0.402 105.50 0 -0.00 -0.02 -23.10
67 LRCX 971.46 765.00 19 Jul '24 0.453 234.00 0 20 Sep '24 0.432 241.55 0 -0.00 -0.02 -7.55
68 LRCX 971.46 885.00 19 Jul '24 0.411 141.55 0 20 Sep '24 0.390 151.55 0 -0.00 -0.02 -10.00
69 LRCX 971.46 775.00 19 Jul '24 0.449 225.05 0 20 Sep '24 0.427 232.90 0 -0.00 -0.02 -7.85
70 LRCX 971.46 915.00 17 May '24 0.428 96.55 0 19 Jul '24 0.406 117.20 0 -0.00 -0.02 -20.65
71 LRCX 971.46 890.00 5 Apr '24 0.437 88.95 0 21 Jun '24 0.413 122.95 0 -0.00 -0.02 -34.00
72 LRCX 971.46 905.00 17 May '24 0.433 103.40 0 19 Jul '24 0.409 123.20 0 -0.00 -0.02 -19.80
73 LRCX 971.46 695.00 19 Jul '24 0.494 298.85 0 20 Sep '24 0.470 299.80 0 -0.00 -0.02 -0.95
74 LRCX 971.46 930.00 17 May '24 0.424 85.40 0 19 Jul '24 0.400 107.15 0 -0.00 -0.02 -21.75
75 LRCX 971.46 960.00 17 May '24 0.419 68.55 1 19 Jul '24 0.395 92.40 6 -0.00 -0.02 -23.85
76 LRCX 971.46 910.00 17 May '24 0.431 99.65 0 19 Jul '24 0.406 120.25 0 -0.00 -0.03 -20.60
77 LRCX 971.46 950.00 17 May '24 0.420 73.70 2 19 Jul '24 0.395 96.90 0 -0.00 -0.03 -23.20
78 LRCX 971.46 875.00 17 May '24 0.438 124.10 0 19 Jul '24 0.413 142.35 0 -0.00 -0.03 -18.25
79 LRCX 971.46 740.00 19 Jul '24 0.472 257.50 0 20 Sep '24 0.446 262.20 0 -0.00 -0.03 -4.70
80 LRCX 971.46 955.00 17 May '24 0.420 71.15 3 19 Jul '24 0.394 94.35 0 -0.00 -0.03 -23.20
81 LRCX 971.46 690.00 19 Jul '24 0.499 303.55 0 20 Sep '24 0.472 304.30 0 -0.00 -0.03 -0.75
82 LRCX 971.46 755.00 19 Jul '24 0.467 245.40 0 20 Sep '24 0.439 249.55 0 -0.00 -0.03 -4.15
83 LRCX 971.46 855.00 17 May '24 0.444 139.90 0 19 Jul '24 0.414 156.20 0 -0.00 -0.03 -16.30
84 LRCX 971.46 945.00 17 May '24 0.422 76.70 0 19 Jul '24 0.392 99.10 0 -0.00 -0.03 -22.40
85 LRCX 971.46 885.00 17 May '24 0.442 116.90 0 19 Jul '24 0.411 135.75 0 -0.00 -0.03 -18.85
86 LRCX 971.46 870.00 19 Apr '24 0.453 115.65 0 21 Jun '24 0.422 136.40 0 -0.00 -0.03 -20.75
87 LRCX 971.46 920.00 17 May '24 0.432 94.65 0 19 Jul '24 0.400 112.45 0 -0.00 -0.03 -17.80
88 LRCX 971.46 730.00 19 Jul '24 0.477 266.50 0 20 Sep '24 0.445 269.60 0 -0.00 -0.03 -3.10
89 LRCX 971.46 745.00 19 Jul '24 0.471 253.80 0 20 Sep '24 0.440 257.40 0 -0.00 -0.03 -3.60
90 LRCX 971.46 720.00 19 Jul '24 0.489 276.00 0 20 Sep '24 0.457 278.40 0 -0.00 -0.03 -2.40
91 LRCX 971.46 900.00 17 May '24 0.432 105.60 8 19 Jul '24 0.400 124.25 0 -0.00 -0.03 -18.65
92 LRCX 971.46 710.00 19 Jul '24 0.484 285.15 0 20 Sep '24 0.452 284.40 0 1.00 -0.03 0.75
93 LRCX 971.46 940.00 17 May '24 0.422 79.35 0 19 Jul '24 0.389 100.05 0 -0.00 -0.03 -20.70
94 LRCX 971.46 750.00 19 Jul '24 0.469 249.45 0 20 Sep '24 0.435 253.45 0 -0.00 -0.03 -4.00
95 LRCX 971.46 700.00 19 Jul '24 0.501 294.25 0 20 Sep '24 0.467 295.55 0 -0.00 -0.03 -1.30
96 LRCX 971.46 880.00 5 Apr '24 0.456 98.75 0 21 Jun '24 0.421 129.65 0 -0.00 -0.03 -30.90
97 LRCX 971.46 670.00 19 Jul '24 0.518 322.20 0 20 Sep '24 0.482 321.85 0 1.00 -0.04 0.35
98 LRCX 971.46 715.00 19 Jul '24 0.494 280.60 0 20 Sep '24 0.458 282.55 0 -0.00 -0.04 -1.95
99 LRCX 971.46 735.00 19 Jul '24 0.482 262.70 0 20 Sep '24 0.444 265.20 0 -0.00 -0.04 -2.50
100 LRCX 971.46 910.00 26 Apr '24 0.451 89.45 0 21 Jun '24 0.412 109.65 0 -0.00 -0.04 -20.20
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.