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 April 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 ASAN 15.08 1.9M 21 Jun '24 56 15.00 C 1.50 103 9.42 0.640 10.46%
2 ASAN 15.08 1.9M 19 Jul '24 84 15.00 C 1.70 0 10.74 0.598 12.11%
3 ASAN 15.08 1.9M 15 Nov '24 203 15.00 C 2.70 0 17.37 0.593 21.16%
4 ASAN 15.08 1.9M 17 Jan '25 266 15.00 C 3.10 0 20.03 0.589 25.21%
5 ASAN 15.08 1.9M 16 Aug '24 112 15.00 C 1.90 0 12.07 0.574 13.81%
6 ASAN 15.08 1.9M 31 May '24 35 16.00 C 0.60 14 3.98 0.572 10.50%
7 ASAN 15.08 1.9M 31 May '24 35 15.00 C 1.05 5 6.43 0.558 6.91%
8 ASAN 15.08 1.9M 17 May '24 21 14.50 C 1.00 1 2.79 0.540 2.98%
9 ASAN 15.08 1.9M 24 May '24 28 16.00 C 0.40 18 2.65 0.502 8.99%
10 ASAN 15.08 1.9M 24 May '24 28 15.00 C 0.80 0 4.77 0.501 5.04%
11 ASAN 15.08 1.9M 3 May '24 7 15.50 C 0.20 1,234 1.33 0.493 4.17%
12 ASAN 15.08 1.9M 3 May '24 7 15.00 C 0.40 149 2.12 0.492 2.18%
13 ASAN 15.08 1.9M 10 May '24 14 14.50 C 0.85 0 1.79 0.487 1.90%
14 ASAN 15.08 1.9M 16 Jan '26 630 15.00 C 4.70 0 30.64 0.486 44.51%
15 ASAN 15.08 1.9M 17 May '24 21 15.00 C 0.70 143 4.11 0.485 4.31%
16 ASAN 15.08 1.9M 17 May '24 21 16.00 C 0.30 108 1.99 0.483 8.25%
17 ASAN 15.08 1.9M 10 May '24 14 15.00 C 0.55 3 3.12 0.475 3.23%
18 ASAN 15.08 1.9M 19 Dec '25 602 15.00 C 2.85 0 18.37 0.473 22.65%
19 ASAN 15.08 1.9M 17 May '24 21 15.50 C 0.45 283 2.98 0.471 5.95%
20 ASAN 15.08 1.9M 10 May '24 14 16.00 C 0.20 15 1.33 0.470 7.53%
21 ASAN 15.08 1.9M 10 May '24 14 15.50 C 0.35 8 2.32 0.469 5.23%
22 ASAN 15.08 1.9M 3 May '24 7 14.50 C 0.70 2 0.80 0.438 0.83%
23 ASAN 15.08 1.9M 3 May '24 7 16.00 C 0.05 22 0.33 0.424 6.45%
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.