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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
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		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 ASML 961.84 1320.00 12 Apr '24 0.309 0.10 0 21 Jun '24 0.458 2.85 0 -0.00 0.15 -2.75
2 ASML 961.84 1340.00 12 Apr '24 0.309 3.30 0 21 Jun '24 0.436 1.35 0 1.00 0.13 1.95
3 ASML 961.84 1360.00 12 Apr '24 0.309 0.05 0 21 Jun '24 0.423 2.20 12 -0.00 0.11 -2.15
4 ASML 961.84 1380.00 12 Apr '24 0.309 0.05 0 21 Jun '24 0.411 1.00 0 -0.00 0.10 -0.95
5 ASML 961.84 1260.00 12 Apr '24 0.309 0.80 0 21 Jun '24 0.399 4.90 10 -0.00 0.09 -4.10
6 ASML 961.84 960.00 12 Apr '24 0.309 6.40 910 21 Jun '24 0.389 66.50 11 -0.00 0.08 -60.10
7 ASML 961.84 1200.00 12 Apr '24 0.309 0.05 0 21 Jun '24 0.389 8.20 23 -0.00 0.08 -8.15
8 ASML 961.84 1300.00 12 Apr '24 0.309 3.90 0 21 Jun '24 0.387 1.90 2 1.00 0.08 2.00
9 ASML 961.84 1170.00 12 Apr '24 0.309 4.00 0 21 Jun '24 0.386 10.70 12 -0.00 0.08 -6.70
10 ASML 961.84 970.00 12 Apr '24 0.309 0.05 131 21 Jun '24 0.385 60.70 10 -0.00 0.08 -60.65
11 ASML 961.84 1000.00 12 Apr '24 0.309 0.05 218 21 Jun '24 0.385 47.80 12 -0.00 0.08 -47.75
12 ASML 961.84 990.00 12 Apr '24 0.309 0.05 50 21 Jun '24 0.385 52.60 8 -0.00 0.08 -52.55
13 ASML 961.84 1130.00 12 Apr '24 0.309 0.20 0 21 Jun '24 0.385 14.60 5 -0.00 0.08 -14.40
14 ASML 961.84 1160.00 12 Apr '24 0.309 1.70 0 21 Jun '24 0.384 11.70 0 -0.00 0.08 -10.00
15 ASML 961.84 980.00 12 Apr '24 0.309 0.05 112 21 Jun '24 0.384 56.20 22 -0.00 0.08 -56.15
16 ASML 961.84 1220.00 12 Apr '24 0.309 0.05 0 21 Jun '24 0.384 5.70 20 -0.00 0.08 -5.65
17 ASML 961.84 1010.00 12 Apr '24 0.309 0.05 12 21 Jun '24 0.383 44.60 2 -0.00 0.07 -44.55
18 ASML 961.84 1030.00 12 Apr '24 0.309 0.05 12 21 Jun '24 0.383 37.50 0 -0.00 0.07 -37.45
19 ASML 961.84 1040.00 12 Apr '24 0.309 0.15 2 21 Jun '24 0.383 34.20 3 -0.00 0.07 -34.05
20 ASML 961.84 1140.00 12 Apr '24 0.309 0.20 15 21 Jun '24 0.382 13.80 43 -0.00 0.07 -13.60
21 ASML 961.84 1020.00 12 Apr '24 0.309 0.05 25 21 Jun '24 0.382 41.20 2 -0.00 0.07 -41.15
22 ASML 961.84 1150.00 12 Apr '24 0.309 0.05 0 21 Jun '24 0.381 12.30 11 -0.00 0.07 -12.25
23 ASML 961.84 1050.00 12 Apr '24 0.309 0.05 7 21 Jun '24 0.381 31.10 1 -0.00 0.07 -31.05
24 ASML 961.84 1120.00 12 Apr '24 0.309 0.10 0 21 Jun '24 0.381 16.50 0 -0.00 0.07 -16.40
25 ASML 961.84 1100.00 12 Apr '24 0.309 2.00 13 21 Jun '24 0.380 19.90 20 -0.00 0.07 -17.90
26 ASML 961.84 1090.00 12 Apr '24 0.309 2.30 2 21 Jun '24 0.380 22.00 0 -0.00 0.07 -19.70
27 ASML 961.84 1190.00 12 Apr '24 0.309 3.90 0 21 Jun '24 0.380 7.70 0 -0.00 0.07 -3.80
28 ASML 961.84 1180.00 12 Apr '24 0.309 3.90 0 21 Jun '24 0.380 8.50 1 -0.00 0.07 -4.60
29 ASML 961.84 1110.00 12 Apr '24 0.309 0.05 0 21 Jun '24 0.379 17.80 27 -0.00 0.07 -17.75
30 ASML 961.84 1060.00 12 Apr '24 0.309 3.90 2 21 Jun '24 0.378 27.70 8 -0.00 0.07 -23.80
31 ASML 961.84 1070.00 12 Apr '24 0.309 0.05 0 21 Jun '24 0.377 25.30 12 -0.00 0.07 -25.25
32 ASML 961.84 1080.00 12 Apr '24 0.309 2.00 0 21 Jun '24 0.373 21.80 10 -0.00 0.06 -19.80
33 ASML 961.84 990.00 19 Jul '24 0.391 67.40 9 20 Sep '24 0.389 86.30 0 -0.00 -0.00 -18.90
34 ASML 961.84 960.00 17 Jan '25 0.372 141.30 1 21 Mar '25 0.369 151.80 0 -0.00 -0.00 -10.50
35 ASML 961.84 1120.00 19 Jul '24 0.377 27.90 0 20 Sep '24 0.374 43.40 0 -0.00 -0.00 -15.50
36 ASML 961.84 1360.00 17 Jan '25 0.368 32.10 0 21 Mar '25 0.363 39.70 0 -0.00 -0.00 -7.60
37 ASML 961.84 1210.00 17 Jan '25 0.364 56.40 0 21 Mar '25 0.359 67.50 0 -0.00 -0.01 -11.10
38 ASML 961.84 1330.00 17 Jan '25 0.367 35.80 0 21 Mar '25 0.360 45.10 0 -0.00 -0.01 -9.30
39 ASML 961.84 1260.00 17 Jan '25 0.366 46.60 0 21 Mar '25 0.359 56.70 0 -0.00 -0.01 -10.10
40 ASML 961.84 1300.00 17 Jan '25 0.366 40.20 0 21 Mar '25 0.359 50.00 2 -0.00 -0.01 -9.80
41 ASML 961.84 1340.00 17 Jan '25 0.367 34.40 0 21 Mar '25 0.360 43.60 0 -0.00 -0.01 -9.20
42 ASML 961.84 1180.00 17 Jan '25 0.365 62.60 0 21 Mar '25 0.358 74.30 0 -0.00 -0.01 -11.70
43 ASML 961.84 1280.00 17 Jan '25 0.365 43.20 0 21 Mar '25 0.359 53.40 13 -0.00 -0.01 -10.20
44 ASML 961.84 1140.00 17 Jan '25 0.366 73.50 0 21 Mar '25 0.359 85.20 0 -0.00 -0.01 -11.70
45 ASML 961.84 1350.00 17 Jan '25 0.368 33.40 0 21 Mar '25 0.361 42.30 0 -0.00 -0.01 -8.90
46 ASML 961.84 1040.00 19 Jul '24 0.384 48.90 11 20 Sep '24 0.377 66.60 0 -0.00 -0.01 -17.70
47 ASML 961.84 1120.00 17 Jan '25 0.366 79.30 0 21 Mar '25 0.359 91.30 0 -0.00 -0.01 -12.00
48 ASML 961.84 1420.00 17 Jan '25 0.369 25.80 0 21 Mar '25 0.362 33.50 0 -0.00 -0.01 -7.70
49 ASML 961.84 1200.00 17 Jan '25 0.366 58.40 20 21 Mar '25 0.358 69.70 0 -0.00 -0.01 -11.30
50 ASML 961.84 1320.00 17 Jan '25 0.367 37.20 0 21 Mar '25 0.359 46.60 2 -0.00 -0.01 -9.40
51 ASML 961.84 1380.00 17 Jan '25 0.368 29.80 0 21 Mar '25 0.360 37.70 0 -0.00 -0.01 -7.90
52 ASML 961.84 1480.00 17 Jan '25 0.371 20.70 0 21 Mar '25 0.363 27.20 0 -0.00 -0.01 -6.50
53 ASML 961.84 1310.00 17 Jan '25 0.366 38.50 0 21 Mar '25 0.358 47.50 0 -0.00 -0.01 -9.00
54 ASML 961.84 1060.00 17 Jan '25 0.371 98.40 1 21 Mar '25 0.362 108.80 0 -0.00 -0.01 -10.40
55 ASML 961.84 980.00 17 Jan '25 0.373 132.30 0 21 Mar '25 0.363 143.60 0 -0.00 -0.01 -11.30
56 ASML 961.84 1440.00 17 Jan '25 0.369 23.80 0 21 Mar '25 0.360 31.20 1 -0.00 -0.01 -7.40
57 ASML 961.84 1030.00 19 Jul '24 0.387 51.70 10 20 Sep '24 0.378 70.40 0 -0.00 -0.01 -18.70
58 ASML 961.84 1170.00 19 Jul '24 0.385 19.20 0 20 Sep '24 0.376 32.30 0 -0.00 -0.01 -13.10
59 ASML 961.84 1250.00 17 Jan '25 0.368 48.10 0 21 Mar '25 0.358 58.70 0 -0.00 -0.01 -10.60
60 ASML 961.84 1100.00 17 Jan '25 0.366 85.00 0 21 Mar '25 0.357 95.90 0 -0.00 -0.01 -10.90
61 ASML 961.84 1110.00 19 Jul '24 0.384 29.70 0 20 Sep '24 0.374 45.40 10 -0.00 -0.01 -15.70
62 ASML 961.84 1050.00 19 Jul '24 0.385 45.80 4 20 Sep '24 0.375 62.70 0 -0.00 -0.01 -16.90
63 ASML 961.84 1160.00 17 Jan '25 0.366 68.20 1 21 Mar '25 0.356 78.60 0 -0.00 -0.01 -10.40
64 ASML 961.84 1080.00 19 Jul '24 0.384 37.10 2 20 Sep '24 0.374 53.30 0 -0.00 -0.01 -16.20
65 ASML 961.84 1020.00 19 Jul '24 0.388 55.40 7 20 Sep '24 0.377 74.20 0 -0.00 -0.01 -18.80
66 ASML 961.84 1010.00 19 Jul '24 0.388 59.10 0 20 Sep '24 0.378 77.70 0 -0.00 -0.01 -18.60
67 ASML 961.84 970.00 19 Jul '24 0.393 76.40 2 20 Sep '24 0.382 95.50 0 -0.00 -0.01 -19.10
68 ASML 961.84 1090.00 19 Jul '24 0.380 34.40 5 20 Sep '24 0.369 51.00 1 -0.00 -0.01 -16.60
69 ASML 961.84 1070.00 19 Jul '24 0.385 39.80 6 20 Sep '24 0.374 56.30 0 -0.00 -0.01 -16.50
70 ASML 961.84 1130.00 10 May '24 0.399 5.40 0 19 Jul '24 0.387 24.40 0 -0.00 -0.01 -19.00
71 ASML 961.84 1150.00 19 Jul '24 0.383 22.20 0 20 Sep '24 0.371 36.00 0 -0.00 -0.01 -13.80
72 ASML 961.84 1140.00 19 Jul '24 0.384 24.30 2 20 Sep '24 0.372 38.10 0 -0.00 -0.01 -13.80
73 ASML 961.84 960.00 19 Jul '24 0.394 81.30 2 20 Sep '24 0.382 100.40 8 -0.00 -0.01 -19.10
74 ASML 961.84 1210.00 19 Jul '24 0.388 14.60 0 20 Sep '24 0.376 25.80 0 -0.00 -0.01 -11.20
75 ASML 961.84 1000.00 17 Jan '25 0.372 123.10 1 21 Mar '25 0.359 132.10 0 -0.00 -0.01 -9.00
76 ASML 961.84 1060.00 19 Jul '24 0.389 42.60 1 20 Sep '24 0.375 60.40 2 -0.00 -0.01 -17.80
77 ASML 961.84 1200.00 19 Jul '24 0.386 15.70 4 20 Sep '24 0.372 27.50 0 -0.00 -0.01 -11.80
78 ASML 961.84 1020.00 17 Jan '25 0.370 113.90 0 21 Mar '25 0.356 124.90 2 -0.00 -0.01 -11.00
79 ASML 961.84 1190.00 19 Jul '24 0.387 16.70 0 20 Sep '24 0.372 29.00 0 -0.00 -0.01 -12.30
80 ASML 961.84 1130.00 19 Jul '24 0.387 27.00 0 20 Sep '24 0.372 40.30 0 -0.00 -0.01 -13.30
81 ASML 961.84 1180.00 19 Jul '24 0.386 17.90 0 20 Sep '24 0.371 30.60 0 -0.00 -0.02 -12.70
82 ASML 961.84 1220.00 19 Jul '24 0.388 13.30 6 20 Sep '24 0.372 24.20 0 -0.00 -0.02 -10.90
83 ASML 961.84 1000.00 19 Jul '24 0.389 63.10 3 20 Sep '24 0.373 82.60 110 -0.00 -0.02 -19.50
84 ASML 961.84 1100.00 19 Jul '24 0.384 33.20 5 20 Sep '24 0.367 47.80 1 -0.00 -0.02 -14.60
85 ASML 961.84 1160.00 19 Jul '24 0.385 20.70 1 20 Sep '24 0.368 34.30 26 -0.00 -0.02 -13.60
86 ASML 961.84 980.00 19 Jul '24 0.392 71.90 4 20 Sep '24 0.375 91.30 2 -0.00 -0.02 -19.40
87 ASML 961.84 1290.00 19 Jul '24 0.393 8.30 0 20 Sep '24 0.376 16.20 0 -0.00 -0.02 -7.90
88 ASML 961.84 1260.00 19 Jul '24 0.391 10.10 0 20 Sep '24 0.374 19.60 0 -0.00 -0.02 -9.50
89 ASML 961.84 1270.00 19 Jul '24 0.392 9.40 0 20 Sep '24 0.374 18.30 0 -0.00 -0.02 -8.90
90 ASML 961.84 1230.00 19 Jul '24 0.391 13.30 141 20 Sep '24 0.372 23.20 1 -0.00 -0.02 -9.90
91 ASML 961.84 1250.00 19 Jul '24 0.390 10.80 0 20 Sep '24 0.371 20.40 0 -0.00 -0.02 -9.60
92 ASML 961.84 990.00 17 May '24 0.410 37.60 13 19 Jul '24 0.391 66.60 9 -0.00 -0.02 -29.00
93 ASML 961.84 1280.00 19 Jul '24 0.393 8.80 0 20 Sep '24 0.373 17.40 0 -0.00 -0.02 -8.60
94 ASML 961.84 1000.00 17 May '24 0.411 33.70 68 19 Jul '24 0.389 62.30 3 -0.00 -0.02 -28.60
95 ASML 961.84 980.00 17 May '24 0.414 41.60 20 19 Jul '24 0.392 71.00 4 -0.00 -0.02 -29.40
96 ASML 961.84 960.00 17 May '24 0.416 50.90 33 19 Jul '24 0.394 80.40 2 -0.00 -0.02 -29.50
97 ASML 961.84 970.00 17 May '24 0.415 46.10 23 19 Jul '24 0.393 75.50 2 -0.00 -0.02 -29.40
98 ASML 961.84 1040.00 24 May '24 0.406 27.40 0 19 Jul '24 0.384 46.10 11 -0.00 -0.02 -18.70
99 ASML 961.84 1300.00 19 Jul '24 0.395 7.70 0 20 Sep '24 0.373 15.40 0 -0.00 -0.02 -7.70
100 ASML 961.84 1050.00 17 May '24 0.408 22.90 22 19 Jul '24 0.385 43.50 4 -0.00 -0.02 -20.60
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.