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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 LRCX 968.58 3 May '24 28 980.00 0.452 44.20 1 0.426 49.95 0 9.72 0.88 94.15
2 LRCX 968.58 3 May '24 28 1000.00 0.449 35.75 2 0.421 60.00 0 9.89 0.87 95.75
3 LRCX 968.58 3 May '24 28 990.00 0.450 39.65 1 0.419 55.60 0 9.83 0.87 95.25
4 LRCX 968.58 10 May '24 35 970.00 0.434 52.95 2 0.409 47.65 3 10.39 0.84 100.60
5 LRCX 968.58 10 May '24 35 1020.00 0.433 32.50 5 0.407 76.55 0 11.26 0.84 109.05
6 LRCX 968.58 17 May '24 42 970.00 0.431 56.60 28 0.395 51.70 3 11.18 0.83 108.30
7 LRCX 968.58 17 May '24 42 1025.00 0.432 34.55 1 0.394 82.85 0 12.12 0.83 117.40
8 LRCX 968.58 17 May '24 42 975.00 0.430 54.05 22 0.395 54.40 2 11.20 0.82 108.45
9 LRCX 968.58 17 May '24 42 980.00 0.429 51.70 2 0.394 57.05 0 11.23 0.82 108.75
10 LRCX 968.58 17 May '24 42 990.00 0.428 47.25 11 0.394 62.70 0 11.35 0.82 109.95
11 LRCX 968.58 17 May '24 42 985.00 0.428 49.40 20 0.394 59.75 0 11.27 0.82 109.15
12 LRCX 968.58 17 May '24 42 1015.00 0.427 37.95 5 0.394 76.00 0 11.76 0.82 113.95
13 LRCX 968.58 17 May '24 42 1000.00 0.427 43.15 12 0.393 68.60 0 11.54 0.82 111.75
14 LRCX 968.58 17 May '24 42 1010.00 0.427 39.85 3 0.393 72.20 0 11.57 0.82 112.05
15 LRCX 968.58 17 May '24 42 1030.00 0.427 33.15 2 0.392 85.50 0 12.25 0.82 118.65
16 LRCX 968.58 17 May '24 42 1050.00 0.425 27.10 4 0.394 100.85 0 13.21 0.82 127.95
17 LRCX 968.58 17 May '24 42 1100.00 0.427 16.30 1 0.389 138.85 0 16.02 0.82 155.15
18 LRCX 968.58 21 Jun '24 77 965.00 0.407 75.50 1 0.374 62.70 4 14.27 0.78 138.20
19 LRCX 968.58 21 Jun '24 77 970.00 0.407 73.05 8 0.374 65.25 9 14.28 0.78 138.30
20 LRCX 968.58 21 Jun '24 77 975.00 0.407 70.70 1 0.373 67.90 0 14.31 0.78 138.60
21 LRCX 968.58 21 Jun '24 77 980.00 0.406 68.30 2 0.373 70.45 1 14.33 0.78 138.75
22 LRCX 968.58 21 Jun '24 77 985.00 0.406 66.10 3 0.372 73.20 0 14.38 0.78 139.30
23 LRCX 968.58 21 Jun '24 77 990.00 0.405 63.70 12 0.372 76.00 0 14.42 0.78 139.70
24 LRCX 968.58 21 Jun '24 77 1040.00 0.399 45.40 15 0.372 106.15 0 15.65 0.77 151.55
25 LRCX 968.58 19 Jul '24 105 1000.00 0.397 70.95 3 0.363 89.95 4 16.61 0.76 160.90
26 LRCX 968.58 21 Jun '24 77 1100.00 0.398 28.95 11 0.361 148.00 0 18.27 0.76 176.95
27 LRCX 968.58 19 Jul '24 105 1020.00 0.396 63.05 1 0.362 101.95 1 17.04 0.76 165.00
28 LRCX 968.58 19 Jul '24 105 1080.00 0.394 43.35 8 0.362 141.25 0 19.06 0.76 184.60
29 LRCX 968.58 19 Jul '24 105 1060.00 0.394 49.20 5 0.363 126.85 0 18.18 0.76 176.05
30 LRCX 968.58 19 Jul '24 105 1100.00 0.394 38.60 1 0.356 154.35 0 19.92 0.75 192.95
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.