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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 ASML 961.84 19 Jul '24 98 1250.00 0.390 10.80 0 1240.00 0.402 11.10 0 -0.30 10.00 1.03 0.01
2 ASML 961.84 26 Apr '24 14 1120.00 0.496 2.95 0 1110.00 0.503 3.00 10 -0.05 10.00 1.01 0.01
3 ASML 961.84 19 Jul '24 98 1120.00 0.377 27.90 0 1110.00 0.384 28.80 0 -0.90 10.00 1.10 0.01
4 ASML 961.84 19 Apr '24 7 1010.00 0.574 13.20 53 1005.00 0.581 13.90 72 -0.70 5.00 1.16 0.01
5 ASML 961.84 21 Jun '24 70 1180.00 0.380 10.60 1 1170.00 0.386 10.70 12 -0.10 10.00 1.01 0.01
6 ASML 961.84 17 May '24 35 1150.00 0.421 5.60 1 1140.00 0.427 5.90 4 -0.30 10.00 1.03 0.01
7 ASML 961.84 26 Apr '24 14 965.00 0.492 36.40 23 960.00 0.497 36.60 31 -0.20 5.00 1.04 0.01
8 ASML 961.84 3 May '24 21 1005.00 0.445 24.60 1 1000.00 0.449 24.80 12 -0.20 5.00 1.04 0.00
9 ASML 961.84 19 Jul '24 98 1090.00 0.380 34.40 5 1080.00 0.384 34.90 2 -0.50 10.00 1.05 0.00
10 ASML 961.84 3 May '24 21 1090.00 0.444 7.20 0 1080.00 0.447 7.40 0 -0.20 10.00 1.02 0.00
11 ASML 961.84 19 Apr '24 7 960.00 0.578 32.10 54 955.00 0.581 33.90 39 -1.80 5.00 1.56 0.00
12 ASML 961.84 19 Jul '24 98 1140.00 0.384 24.30 2 1130.00 0.387 24.40 0 -0.10 10.00 1.01 0.00
13 ASML 961.84 3 May '24 21 1010.00 0.442 22.90 2 1005.00 0.445 23.10 1 -0.20 5.00 1.04 0.00
14 ASML 961.84 17 May '24 35 1180.00 0.422 3.90 2 1170.00 0.424 4.00 0 -0.10 10.00 1.01 0.00
15 ASML 961.84 19 Apr '24 7 965.00 0.576 29.60 73 960.00 0.578 31.30 54 -1.70 5.00 1.52 0.00
16 ASML 961.84 21 Jun '24 70 1110.00 0.379 19.80 27 1100.00 0.380 19.90 20 -0.10 10.00 1.01 0.00
17 ASML 961.84 17 Jan '25 280 1230.00 0.365 52.10 0 1220.00 0.366 52.40 0 -0.30 10.00 1.03 0.00
18 ASML 961.84 19 Apr '24 7 1040.00 0.574 7.10 20 1035.00 0.576 7.30 17 -0.20 5.00 1.04 0.00
19 ASML 961.84 17 Jan '25 280 1170.00 0.365 65.40 0 1160.00 0.366 65.60 1 -0.20 10.00 1.02 0.00
20 ASML 961.84 21 Jun '24 70 1150.00 0.381 13.70 11 1140.00 0.382 13.80 43 -0.10 10.00 1.01 0.00
21 ASML 961.84 3 May '24 21 1040.00 0.445 15.00 1 1035.00 0.446 15.10 1 -0.10 5.00 1.02 0.00
22 ASML 961.84 19 Jul '24 98 1200.00 0.386 15.70 4 1190.00 0.387 16.00 0 -0.30 10.00 1.03 0.00
23 ASML 961.84 10 May '24 28 1100.00 0.427 8.20 0 1090.00 0.428 8.40 0 -0.20 10.00 1.02 0.00
24 ASML 961.84 19 Jul '24 98 1150.00 0.383 22.20 0 1140.00 0.384 22.60 2 -0.40 10.00 1.04 0.00
25 ASML 961.84 19 Jul '24 98 1220.00 0.388 13.30 6 1210.00 0.388 13.80 0 -0.50 10.00 1.05 0.00
26 ASML 961.84 19 Apr '24 7 1100.00 0.604 2.10 108 1090.00 0.605 2.30 7 -0.20 10.00 1.02 0.00
27 ASML 961.84 17 Jan '25 280 1180.00 0.365 62.60 0 1170.00 0.365 62.90 0 -0.30 10.00 1.03 0.00
28 ASML 961.84 19 Apr '24 7 1000.00 0.571 16.10 268 995.00 0.572 16.40 110 -0.30 5.00 1.06 0.00
29 ASML 961.84 19 Apr '24 7 995.00 0.572 17.80 110 990.00 0.571 18.30 48 -0.50 5.00 1.11 -0.00
30 ASML 961.84 21 Jun '24 70 1100.00 0.380 21.60 20 1090.00 0.380 22.00 0 -0.40 10.00 1.04 -0.00
31 ASML 961.84 19 Jul '24 98 1170.00 0.385 19.20 0 1160.00 0.385 19.90 1 -0.70 10.00 1.08 -0.00
32 ASML 961.84 19 Jul '24 98 1270.00 0.392 9.40 0 1260.00 0.391 9.60 0 -0.20 10.00 1.02 -0.00
33 ASML 961.84 19 Jul '24 98 1180.00 0.386 17.90 0 1170.00 0.385 18.50 0 -0.60 10.00 1.06 -0.00
34 ASML 961.84 19 Jul '24 98 1110.00 0.384 29.70 0 1100.00 0.384 29.80 5 -0.10 10.00 1.01 -0.00
35 ASML 961.84 19 Jul '24 98 1190.00 0.387 16.70 0 1180.00 0.386 17.20 0 -0.50 10.00 1.05 -0.00
36 ASML 961.84 17 May '24 35 1170.00 0.424 4.40 0 1160.00 0.423 4.60 22 -0.20 10.00 1.02 -0.00
37 ASML 961.84 10 May '24 28 1090.00 0.428 9.80 0 1080.00 0.427 9.90 0 -0.10 10.00 1.01 -0.00
38 ASML 961.84 19 Apr '24 7 1045.00 0.575 6.40 12 1040.00 0.574 6.60 20 -0.20 5.00 1.04 -0.00
39 ASML 961.84 19 Apr '24 7 1025.00 0.572 9.70 311 1020.00 0.571 10.10 76 -0.40 5.00 1.09 -0.00
40 ASML 961.84 19 Jul '24 98 1260.00 0.391 10.10 0 1250.00 0.390 10.30 0 -0.20 10.00 1.02 -0.00
41 ASML 961.84 17 May '24 35 1120.00 0.415 8.00 5 1110.00 0.414 8.50 7 -0.50 10.00 1.05 -0.00
42 ASML 961.84 19 Jul '24 98 1280.00 0.393 8.80 0 1270.00 0.392 8.90 0 -0.10 10.00 1.01 -0.00
43 ASML 961.84 21 Jun '24 70 1210.00 0.390 8.10 10 1200.00 0.389 8.20 23 -0.10 10.00 1.01 -0.00
44 ASML 961.84 19 Jul '24 98 1160.00 0.385 20.70 1 1150.00 0.383 21.10 0 -0.40 10.00 1.04 -0.00
45 ASML 961.84 21 Jun '24 70 1170.00 0.386 11.60 12 1160.00 0.384 11.70 0 -0.10 10.00 1.01 -0.00
46 ASML 961.84 17 Jan '25 280 1250.00 0.368 48.10 0 1240.00 0.366 48.40 0 -0.30 10.00 1.03 -0.00
47 ASML 961.84 19 Apr '24 7 1050.00 0.577 5.80 158 1045.00 0.575 5.90 12 -0.10 5.00 1.02 -0.00
48 ASML 961.84 17 May '24 35 1160.00 0.423 5.00 22 1150.00 0.421 5.20 1 -0.20 10.00 1.02 -0.00
49 ASML 961.84 19 Jul '24 98 1210.00 0.388 14.60 0 1200.00 0.386 14.80 4 -0.20 10.00 1.02 -0.00
50 ASML 961.84 3 May '24 21 1000.00 0.449 26.30 12 995.00 0.446 26.50 9 -0.20 5.00 1.04 -0.00
51 ASML 961.84 19 Apr '24 7 955.00 0.581 34.70 39 950.00 0.578 36.10 100 -1.40 5.00 1.39 -0.00
52 ASML 961.84 26 Apr '24 14 1110.00 0.503 3.50 10 1100.00 0.499 3.70 12 -0.20 10.00 1.02 -0.00
53 ASML 961.84 26 Apr '24 14 1090.00 0.494 4.80 1 1080.00 0.487 5.20 3 -0.40 10.00 1.04 -0.01
54 ASML 961.84 19 Apr '24 7 1090.00 0.605 2.60 7 1080.00 0.596 2.85 87 -0.25 10.00 1.03 -0.01
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.