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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 28, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 ASML 970.47 5 Apr '24 8 920.00 0.261 1.65 33 915.00 0.267 1.00 34 0.65 5.00 7.69 0.01
2 ASML 970.47 5 Apr '24 8 935.00 0.252 3.40 50 930.00 0.257 2.15 28 1.25 5.00 4.00 0.00
3 ASML 970.47 5 Apr '24 8 940.00 0.247 4.30 130 935.00 0.252 2.75 50 1.55 5.00 3.23 0.00
4 ASML 970.47 5 Apr '24 8 962.50 0.244 10.70 4 960.00 0.247 9.20 26 1.50 2.50 1.67 0.00
5 ASML 970.47 19 Apr '24 22 875.00 0.407 7.70 0 870.00 0.409 6.20 2 1.50 5.00 3.33 0.00
6 ASML 970.47 5 Apr '24 8 952.50 0.246 7.00 15 950.00 0.248 5.90 38 1.10 2.50 2.27 0.00
7 ASML 970.47 20 Sep '24 176 720.00 0.365 11.60 0 710.00 0.367 9.70 0 1.90 10.00 5.26 0.00
8 ASML 970.47 19 Apr '24 22 925.00 0.399 19.00 9 920.00 0.400 16.70 19 2.30 5.00 2.17 0.00
9 ASML 970.47 5 Apr '24 8 947.50 0.248 5.70 14 945.00 0.250 4.70 44 1.00 2.50 2.50 0.00
10 ASML 970.47 21 Mar '25 358 680.00 0.382 22.30 0 670.00 0.384 19.00 0 3.30 10.00 3.03 0.00
11 ASML 970.47 19 Apr '24 22 910.00 0.401 14.80 7 905.00 0.402 12.50 0 2.30 5.00 2.17 0.00
12 ASML 970.47 26 Apr '24 29 900.00 0.386 15.10 1 895.00 0.387 13.00 0 2.10 5.00 2.38 0.00
13 ASML 970.47 5 Apr '24 8 930.00 0.257 2.60 28 925.00 0.258 1.65 33 0.95 5.00 5.26 0.00
14 ASML 970.47 19 Apr '24 22 935.00 0.397 22.40 3 930.00 0.398 19.70 6 2.70 5.00 1.85 0.00
15 ASML 970.47 19 Apr '24 22 940.00 0.396 24.30 9 935.00 0.397 21.40 3 2.90 5.00 1.72 0.00
16 ASML 970.47 26 Apr '24 29 875.00 0.392 9.90 0 870.00 0.393 8.30 2 1.60 5.00 3.13 0.00
17 ASML 970.47 5 Apr '24 8 967.50 0.245 12.90 3 965.00 0.245 11.10 34 1.80 2.50 1.39 0.00
18 ASML 970.47 26 Apr '24 29 890.00 0.388 12.70 0 885.00 0.389 10.80 6 1.90 5.00 2.63 0.00
19 ASML 970.47 5 Apr '24 8 945.00 0.250 5.10 44 942.50 0.251 4.10 27 1.00 2.50 2.50 0.00
20 ASML 970.47 19 Apr '24 22 930.00 0.398 20.70 6 925.00 0.399 18.10 9 2.60 5.00 1.92 0.00
21 ASML 970.47 26 Apr '24 29 895.00 0.387 13.90 0 890.00 0.388 11.90 0 2.00 5.00 2.50 0.00
22 ASML 970.47 5 Apr '24 8 957.50 0.246 8.70 13 955.00 0.246 7.40 16 1.30 2.50 1.92 0.00
23 ASML 970.47 19 Apr '24 22 905.00 0.402 13.50 0 900.00 0.403 11.20 23 2.30 5.00 2.17 0.00
24 ASML 970.47 12 Apr '24 15 885.00 0.297 1.65 0 880.00 0.298 1.15 0 0.50 5.00 10.00 0.00
25 ASML 970.47 5 Apr '24 8 955.00 0.246 7.80 16 952.50 0.246 6.60 15 1.20 2.50 2.08 0.00
26 ASML 970.47 19 Apr '24 22 915.00 0.400 16.10 1 910.00 0.401 13.60 7 2.50 5.00 2.00 0.00
27 ASML 970.47 26 Apr '24 29 915.00 0.382 19.20 0 910.00 0.382 16.50 1 2.70 5.00 1.85 0.00
28 ASML 970.47 19 Apr '24 22 920.00 0.400 17.50 19 915.00 0.400 15.10 1 2.40 5.00 2.08 0.00
29 ASML 970.47 5 Apr '24 8 950.00 0.248 6.40 38 947.50 0.248 5.20 14 1.20 2.50 2.08 -0.00
30 ASML 970.47 5 Apr '24 8 970.00 0.245 14.20 40 967.50 0.245 12.20 3 2.00 2.50 1.25 -0.00
31 ASML 970.47 26 Apr '24 29 910.00 0.382 17.60 1 905.00 0.381 14.80 2 2.80 5.00 1.79 -0.00
32 ASML 970.47 5 Apr '24 8 960.00 0.247 9.60 26 957.50 0.246 8.20 13 1.40 2.50 1.79 -0.00
33 ASML 970.47 5 Apr '24 8 965.00 0.245 11.80 34 962.50 0.244 10.10 4 1.70 2.50 1.47 -0.00
34 ASML 970.47 19 Apr '24 22 860.00 0.419 8.80 2 855.00 0.415 4.50 0 4.30 5.00 1.16 -0.00
35 ASML 970.47 12 Apr '24 15 940.00 0.268 10.30 36 935.00 0.264 6.60 15 3.70 5.00 1.35 -0.00
36 ASML 970.47 3 May '24 36 915.00 0.374 22.90 0 910.00 0.369 18.90 0 4.00 5.00 1.25 -0.01
37 ASML 970.47 12 Apr '24 15 895.00 0.299 2.70 10 890.00 0.293 1.65 2 1.05 5.00 4.76 -0.01
38 ASML 970.47 26 Apr '24 29 935.00 0.396 28.80 0 930.00 0.381 22.80 2 6.00 5.00 0.83 -0.02
39 ASML 970.47 3 May '24 36 940.00 0.380 34.10 0 935.00 0.364 26.70 0 7.40 5.00 0.68 -0.02
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.