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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
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		 Strike Short Put Long Put % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 LRCX 967.33 920.00 12 Apr '24 0.328 5.35 4 21 Jun '24 0.368 42.40 0 -0.00 0.04 -37.05
2 LRCX 967.33 910.00 12 Apr '24 0.333 3.80 14 21 Jun '24 0.370 38.50 0 -0.00 0.04 -34.70
3 LRCX 967.33 955.00 12 Apr '24 0.327 15.55 6 21 Jun '24 0.363 57.35 0 -0.00 0.04 -41.80
4 LRCX 967.33 960.00 12 Apr '24 0.327 17.70 52 21 Jun '24 0.362 59.70 0 -0.00 0.04 -42.00
5 LRCX 967.33 945.00 12 Apr '24 0.329 11.80 17 21 Jun '24 0.364 52.75 0 -0.00 0.04 -40.95
6 LRCX 967.33 935.00 12 Apr '24 0.330 8.75 34 21 Jun '24 0.365 48.40 0 -0.00 0.04 -39.65
7 LRCX 967.33 930.00 12 Apr '24 0.331 7.45 22 21 Jun '24 0.366 46.35 0 -0.00 0.04 -38.90
8 LRCX 967.33 905.00 12 Apr '24 0.336 3.20 0 21 Jun '24 0.370 36.55 0 -0.00 0.03 -33.35
9 LRCX 967.33 890.00 12 Apr '24 0.342 1.88 2 21 Jun '24 0.377 31.65 1 -0.00 0.03 -29.77
10 LRCX 967.33 925.00 12 Apr '24 0.332 6.40 0 21 Jun '24 0.367 44.30 1 -0.00 0.03 -37.90
11 LRCX 967.33 940.00 12 Apr '24 0.330 10.20 16 21 Jun '24 0.364 50.55 0 -0.00 0.03 -40.35
12 LRCX 967.33 950.00 12 Apr '24 0.330 13.80 31 21 Jun '24 0.364 55.05 0 -0.00 0.03 -41.25
13 LRCX 967.33 965.00 12 Apr '24 0.327 20.35 43 21 Jun '24 0.361 62.10 0 -0.00 0.03 -41.75
14 LRCX 967.33 915.00 12 Apr '24 0.337 4.65 11 21 Jun '24 0.368 40.00 0 -0.00 0.03 -35.35
15 LRCX 967.33 900.00 12 Apr '24 0.340 2.68 25 21 Jun '24 0.371 34.85 30 -0.00 0.03 -32.17
16 LRCX 967.33 955.00 5 Apr '24 0.333 7.20 38 21 Jun '24 0.363 57.35 0 -0.00 0.03 -50.15
17 LRCX 967.33 895.00 12 Apr '24 0.343 2.25 8 21 Jun '24 0.372 33.20 0 -0.00 0.03 -30.95
18 LRCX 967.33 880.00 12 Apr '24 0.346 1.35 7 21 Jun '24 0.373 28.50 0 -0.00 0.03 -27.15
19 LRCX 967.33 875.00 12 Apr '24 0.350 1.08 7 21 Jun '24 0.375 27.10 2 -0.00 0.02 -26.02
20 LRCX 967.33 925.00 5 Apr '24 0.346 1.34 77 21 Jun '24 0.367 44.30 1 -0.00 0.02 -42.96
21 LRCX 967.33 885.00 12 Apr '24 0.352 1.71 0 21 Jun '24 0.369 30.00 0 -0.00 0.02 -28.29
22 LRCX 967.33 870.00 12 Apr '24 0.357 0.94 0 21 Jun '24 0.374 25.60 0 -0.00 0.02 -24.66
23 LRCX 967.33 865.00 12 Apr '24 0.360 0.82 0 21 Jun '24 0.375 24.35 0 -0.00 0.02 -23.53
24 LRCX 967.33 935.00 5 Apr '24 0.350 2.43 76 21 Jun '24 0.365 48.40 0 -0.00 0.02 -45.97
25 LRCX 967.33 945.00 5 Apr '24 0.349 4.40 23 21 Jun '24 0.364 52.75 0 -0.00 0.01 -48.35
26 LRCX 967.33 950.00 5 Apr '24 0.350 5.65 102 21 Jun '24 0.364 55.05 0 -0.00 0.01 -49.40
27 LRCX 967.33 965.00 5 Apr '24 0.347 11.45 15 21 Jun '24 0.361 62.10 0 -0.00 0.01 -50.65
28 LRCX 967.33 960.00 5 Apr '24 0.348 9.25 74 21 Jun '24 0.362 59.70 0 -0.00 0.01 -50.45
29 LRCX 967.33 930.00 5 Apr '24 0.353 1.90 80 21 Jun '24 0.366 46.35 0 -0.00 0.01 -44.45
30 LRCX 967.33 940.00 5 Apr '24 0.351 3.40 68 21 Jun '24 0.364 50.55 0 -0.00 0.01 -47.15
31 LRCX 967.33 940.00 19 Apr '24 0.353 18.05 148 21 Jun '24 0.364 50.55 0 -0.00 0.01 -32.50
32 LRCX 967.33 950.00 19 Apr '24 0.356 21.80 4 21 Jun '24 0.364 55.05 0 -0.00 0.01 -33.25
33 LRCX 967.33 955.00 19 Apr '24 0.355 24.00 98 21 Jun '24 0.363 57.35 0 -0.00 0.01 -33.35
34 LRCX 967.33 960.00 19 Apr '24 0.354 26.20 13 21 Jun '24 0.362 59.70 0 -0.00 0.01 -33.50
35 LRCX 967.33 945.00 19 Apr '24 0.357 19.85 2 21 Jun '24 0.364 52.75 0 -0.00 0.01 -32.90
36 LRCX 967.33 965.00 19 Apr '24 0.354 28.70 21 21 Jun '24 0.361 62.10 0 -0.00 0.01 -33.40
37 LRCX 967.33 930.00 19 Apr '24 0.359 14.65 183 21 Jun '24 0.366 46.35 0 -0.00 0.01 -31.70
38 LRCX 967.33 920.00 19 Apr '24 0.361 11.85 29 21 Jun '24 0.368 42.40 0 -0.00 0.01 -30.55
39 LRCX 967.33 935.00 19 Apr '24 0.359 16.40 287 21 Jun '24 0.365 48.40 0 -0.00 0.01 -32.00
40 LRCX 967.33 925.00 19 Apr '24 0.360 13.35 151 21 Jun '24 0.367 44.30 1 -0.00 0.01 -30.95
41 LRCX 967.33 800.00 19 Jul '24 0.376 16.65 0 20 Sep '24 0.382 26.90 0 -0.00 0.01 -10.25
42 LRCX 967.33 915.00 19 Apr '24 0.362 10.50 4 21 Jun '24 0.368 40.00 0 -0.00 0.01 -29.50
43 LRCX 967.33 960.00 19 Jul '24 0.355 69.10 2 20 Sep '24 0.361 84.00 0 -0.00 0.01 -14.90
44 LRCX 967.33 610.00 17 Jan '25 0.419 12.50 0 21 Mar '25 0.425 15.45 0 -0.00 0.01 -2.95
45 LRCX 967.33 910.00 19 Apr '24 0.364 9.55 4 21 Jun '24 0.370 38.50 0 -0.00 0.01 -28.95
46 LRCX 967.33 855.00 12 Apr '24 0.372 0.64 0 21 Jun '24 0.377 21.85 0 -0.00 0.01 -21.21
47 LRCX 967.33 905.00 19 Apr '24 0.365 8.55 0 21 Jun '24 0.370 36.55 0 -0.00 0.01 -28.00
48 LRCX 967.33 820.00 19 Jul '24 0.372 20.55 0 20 Sep '24 0.377 31.65 7 -0.00 0.00 -11.10
49 LRCX 967.33 840.00 19 Jul '24 0.370 25.55 0 20 Sep '24 0.375 37.15 4 -0.00 0.00 -11.60
50 LRCX 967.33 890.00 19 Apr '24 0.372 6.20 4 21 Jun '24 0.377 31.65 1 -0.00 0.00 -25.45
51 LRCX 967.33 895.00 19 Jul '24 0.363 41.95 0 20 Sep '24 0.366 55.25 0 -0.00 0.00 -13.30
52 LRCX 967.33 910.00 19 Jul '24 0.361 47.00 0 20 Sep '24 0.364 61.10 0 -0.00 0.00 -14.10
53 LRCX 967.33 855.00 19 Jul '24 0.367 29.55 0 20 Sep '24 0.370 41.60 0 -0.00 0.00 -12.05
54 LRCX 967.33 905.00 19 Jul '24 0.362 45.70 0 20 Sep '24 0.365 59.05 0 -0.00 0.00 -13.35
55 LRCX 967.33 950.00 19 Jul '24 0.357 64.30 13 20 Sep '24 0.360 78.55 0 -0.00 0.00 -14.25
56 LRCX 967.33 945.00 19 Jul '24 0.358 61.95 0 20 Sep '24 0.361 76.15 0 -0.00 0.00 -14.20
57 LRCX 967.33 920.00 5 Apr '24 0.365 1.01 19 21 Jun '24 0.368 42.40 0 -0.00 0.00 -41.39
58 LRCX 967.33 865.00 19 Jul '24 0.367 32.25 0 20 Sep '24 0.370 44.90 0 -0.00 0.00 -12.65
59 LRCX 967.33 940.00 19 Jul '24 0.359 59.70 0 20 Sep '24 0.361 73.90 0 -0.00 0.00 -14.20
60 LRCX 967.33 915.00 19 Jul '24 0.361 49.15 3 20 Sep '24 0.364 63.10 0 -0.00 0.00 -13.95
61 LRCX 967.33 850.00 12 Apr '24 0.375 0.57 0 21 Jun '24 0.378 20.70 0 -0.00 0.00 -20.13
62 LRCX 967.33 910.00 5 Apr '24 0.368 0.60 202 21 Jun '24 0.370 38.50 0 -0.00 0.00 -37.90
63 LRCX 967.33 930.00 19 Jul '24 0.359 55.30 0 20 Sep '24 0.362 69.50 0 -0.00 0.00 -14.20
64 LRCX 967.33 870.00 19 Jul '24 0.366 33.65 0 20 Sep '24 0.368 46.35 0 -0.00 0.00 -12.70
65 LRCX 967.33 890.00 19 Jul '24 0.364 40.20 1 20 Sep '24 0.366 53.40 0 -0.00 0.00 -13.20
66 LRCX 967.33 860.00 19 Jul '24 0.367 30.80 1 20 Sep '24 0.370 43.25 4 -0.00 0.00 -12.45
67 LRCX 967.33 935.00 19 Jul '24 0.359 57.55 0 20 Sep '24 0.362 71.65 0 -0.00 0.00 -14.10
68 LRCX 967.33 900.00 19 Apr '24 0.369 7.80 18 21 Jun '24 0.371 34.85 30 -0.00 0.00 -27.05
69 LRCX 967.33 835.00 19 Jul '24 0.371 24.30 0 20 Sep '24 0.373 35.75 0 -0.00 0.00 -11.45
70 LRCX 967.33 925.00 19 Jul '24 0.360 53.25 0 20 Sep '24 0.362 67.25 0 -0.00 0.00 -14.00
71 LRCX 967.33 860.00 12 Apr '24 0.366 0.72 0 21 Jun '24 0.368 22.05 0 -0.00 0.00 -21.33
72 LRCX 967.33 810.00 19 Jul '24 0.374 18.50 0 20 Sep '24 0.376 29.15 0 -0.00 0.00 -10.65
73 LRCX 967.33 795.00 19 Jul '24 0.377 15.80 0 20 Sep '24 0.378 25.80 0 -0.00 0.00 -10.00
74 LRCX 967.33 920.00 19 Jul '24 0.361 51.30 1 20 Sep '24 0.362 65.20 0 -0.00 0.00 -13.90
75 LRCX 967.33 765.00 19 Jul '24 0.383 11.35 0 20 Sep '24 0.384 19.85 2 -0.00 0.00 -8.50
76 LRCX 967.33 880.00 19 Jul '24 0.366 36.95 0 20 Sep '24 0.367 49.80 0 -0.00 0.00 -12.85
77 LRCX 967.33 835.00 19 Apr '24 0.381 1.54 0 21 Jun '24 0.381 17.40 0 -0.00 0.00 -15.86
78 LRCX 967.33 805.00 19 Jul '24 0.375 17.55 1 20 Sep '24 0.375 28.05 0 -0.00 -0.00 -10.50
79 LRCX 967.33 825.00 19 Jul '24 0.371 21.60 0 20 Sep '24 0.371 33.05 0 -0.00 -0.00 -11.45
80 LRCX 967.33 785.00 19 Jul '24 0.378 14.20 0 20 Sep '24 0.377 23.65 0 -0.00 -0.00 -9.45
81 LRCX 967.33 845.00 19 Jul '24 0.370 26.75 0 20 Sep '24 0.369 38.60 0 -0.00 -0.00 -11.85
82 LRCX 967.33 885.00 19 Apr '24 0.370 5.10 1 21 Jun '24 0.369 30.00 0 -0.00 -0.00 -24.90
83 LRCX 967.33 790.00 19 Jul '24 0.378 14.95 0 20 Sep '24 0.376 24.60 0 -0.00 -0.00 -9.65
84 LRCX 967.33 880.00 19 Apr '24 0.374 4.75 0 21 Jun '24 0.373 28.50 0 -0.00 -0.00 -23.75
85 LRCX 967.33 780.00 19 Jul '24 0.380 13.40 0 20 Sep '24 0.378 22.70 0 -0.00 -0.00 -9.30
86 LRCX 967.33 850.00 19 Jul '24 0.369 28.05 0 20 Sep '24 0.367 40.10 0 -0.00 -0.00 -12.05
87 LRCX 967.33 815.00 19 Jul '24 0.375 20.10 0 20 Sep '24 0.374 30.45 0 -0.00 -0.00 -10.35
88 LRCX 967.33 775.00 19 Jul '24 0.381 12.70 0 20 Sep '24 0.379 21.60 0 -0.00 -0.00 -8.90
89 LRCX 967.33 760.00 19 Jul '24 0.384 10.70 0 20 Sep '24 0.381 19.00 0 -0.00 -0.00 -8.30
90 LRCX 967.33 755.00 19 Jul '24 0.385 10.75 0 20 Sep '24 0.383 18.15 0 -0.00 -0.00 -7.40
91 LRCX 967.33 915.00 5 Apr '24 0.371 0.84 94 21 Jun '24 0.368 40.00 0 -0.00 -0.00 -39.16
92 LRCX 967.33 870.00 19 Apr '24 0.377 3.60 1 21 Jun '24 0.374 25.60 0 -0.00 -0.00 -22.00
93 LRCX 967.33 750.00 19 Jul '24 0.387 9.55 0 20 Sep '24 0.383 17.35 0 -0.00 -0.00 -7.80
94 LRCX 967.33 865.00 19 Apr '24 0.379 3.15 0 21 Jun '24 0.375 24.35 0 -0.00 -0.00 -21.20
95 LRCX 967.33 745.00 19 Jul '24 0.388 9.10 0 20 Sep '24 0.384 16.60 0 -0.00 -0.00 -7.50
96 LRCX 967.33 905.00 5 Apr '24 0.375 0.43 1 21 Jun '24 0.370 36.55 0 -0.00 -0.00 -36.12
97 LRCX 967.33 770.00 19 Jul '24 0.385 12.45 0 20 Sep '24 0.380 20.70 0 -0.00 -0.01 -8.25
98 LRCX 967.33 725.00 19 Jul '24 0.393 7.20 0 20 Sep '24 0.388 13.75 0 -0.00 -0.01 -6.55
99 LRCX 967.33 900.00 19 Jul '24 0.362 43.85 0 20 Sep '24 0.356 55.95 0 -0.00 -0.01 -12.10
100 LRCX 967.33 845.00 12 Apr '24 0.385 0.52 0 21 Jun '24 0.378 19.55 0 -0.00 -0.01 -19.03
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.