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 March 26, 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 104.38 2.3M 21 Jun '24 87 100.00 C 9.20 0 4.62 0.400 5.06%
2 LYV 104.38 2.3M 17 Jan '25 297 97.50 C 17.80 0 10.46 0.353 12.61%
3 LYV 104.38 2.3M 17 Jan '25 297 105.00 C 14.10 2 13.51 0.349 16.30%
4 LYV 104.38 2.3M 17 May '24 52 97.50 C 9.00 0 2.03 0.349 2.22%
5 LYV 104.38 2.3M 17 Jan '25 297 100.00 C 16.20 0 11.32 0.347 13.40%
6 LYV 104.38 2.3M 18 Oct '24 206 100.00 C 13.50 0 8.74 0.346 10.04%
7 LYV 104.38 2.3M 17 May '24 52 105.00 C 5.10 33 4.89 0.346 5.76%
8 LYV 104.38 2.3M 17 Jan '25 297 110.00 C 11.70 16 11.21 0.343 18.69%
9 LYV 104.38 2.3M 18 Oct '24 206 97.50 C 14.50 0 7.30 0.342 8.48%
10 LYV 104.38 2.3M 17 May '24 52 100.00 C 7.30 1 2.80 0.342 3.01%
11 LYV 104.38 2.3M 20 Sep '24 178 97.50 C 13.90 0 6.73 0.341 7.76%
12 LYV 104.38 2.3M 20 Sep '24 178 105.00 C 10.10 0 9.68 0.339 11.37%
13 LYV 104.38 2.3M 20 Sep '24 178 100.00 C 12.10 0 7.40 0.339 8.37%
14 LYV 104.38 2.3M 21 Jun '24 87 97.50 C 10.00 0 2.99 0.336 3.31%
15 LYV 104.38 2.3M 17 May '24 52 110.00 C 3.00 15 2.87 0.336 8.50%
16 LYV 104.38 2.3M 19 Jul '24 115 97.50 C 11.40 0 4.33 0.335 4.86%
17 LYV 104.38 2.3M 19 Jul '24 115 100.00 C 10.00 0 5.38 0.333 5.95%
18 LYV 104.38 2.3M 18 Oct '24 206 105.00 C 10.50 0 10.06 0.332 11.84%
19 LYV 104.38 2.3M 20 Jun '25 451 100.00 C 20.60 0 15.54 0.331 19.36%
20 LYV 104.38 2.3M 21 Jun '24 87 105.00 C 6.40 1 6.13 0.327 7.16%
21 LYV 104.38 2.3M 20 Jun '25 451 110.00 C 15.60 0 14.95 0.325 23.90%
22 LYV 104.38 2.3M 20 Sep '24 178 110.00 C 7.20 0 6.90 0.325 13.19%
23 LYV 104.38 2.3M 19 Jul '24 115 105.00 C 7.40 4 7.09 0.325 8.27%
24 LYV 104.38 2.3M 18 Oct '24 206 110.00 C 7.80 0 7.47 0.320 13.90%
25 LYV 104.38 2.3M 21 Jun '24 87 110.00 C 4.20 1 4.02 0.317 9.80%
26 LYV 104.38 2.3M 19 Jul '24 115 110.00 C 5.10 0 4.89 0.314 10.80%
27 LYV 104.38 2.3M 19 Apr '24 24 97.50 C 7.50 0 0.59 0.300 0.64%
28 LYV 104.38 2.3M 16 Jan '26 661 97.50 C 24.50 24 16.88 0.269 22.06%
29 LYV 104.38 2.3M 19 Apr '24 24 105.00 C 2.35 26 2.25 0.253 2.91%
30 LYV 104.38 2.3M 16 Jan '26 661 100.00 C 22.50 0 17.36 0.250 22.13%
31 LYV 104.38 2.3M 19 Apr '24 24 110.00 C 0.75 4 0.72 0.249 6.15%
32 LYV 104.38 2.3M 19 Apr '24 24 100.00 C 4.80 18 0.40 0.240 0.42%
33 LYV 104.38 2.3M 16 Jan '26 661 105.00 C 20.20 0 19.35 0.233 24.73%
34 LYV 104.38 2.3M 16 Jan '26 661 110.00 C 17.60 0 16.86 0.219 26.76%
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.