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 8, 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 ASND 148.88 164K 17 May '24 39 150.00 C 16.50 7 11.08 0.933 13.31%
2 ASND 148.88 164K 17 May '24 39 155.00 C 12.80 0 8.60 0.923 13.90%
3 ASND 148.88 164K 17 May '24 39 140.00 C 20.70 0 7.94 0.906 9.22%
4 ASND 148.88 164K 21 Jun '24 74 140.00 C 23.70 0 9.95 0.813 11.84%
5 ASND 148.88 164K 21 Jun '24 74 150.00 C 17.30 0 11.62 0.802 14.00%
6 ASND 148.88 164K 21 Jun '24 74 145.00 C 20.50 0 11.16 0.785 12.95%
7 ASND 148.88 164K 21 Jun '24 74 155.00 C 15.10 1 10.14 0.741 15.86%
8 ASND 148.88 164K 19 Jul '24 102 140.00 C 24.60 0 10.56 0.728 12.65%
9 ASND 148.88 164K 19 Jul '24 102 150.00 C 19.00 0 12.76 0.694 15.49%
10 ASND 148.88 164K 19 Jul '24 102 155.00 C 16.70 0 11.22 0.683 17.26%
11 ASND 148.88 164K 19 Jul '24 102 145.00 C 21.80 0 12.04 0.672 14.10%
12 ASND 148.88 164K 17 Jan '25 284 140.00 C 34.00 0 16.87 0.591 21.87%
13 ASND 148.88 164K 17 Jan '25 284 145.00 C 31.90 0 18.82 0.587 23.95%
14 ASND 148.88 164K 20 Dec '24 256 150.00 C 28.40 0 19.08 0.573 24.50%
15 ASND 148.88 164K 17 Jan '25 284 150.00 C 29.00 0 19.48 0.562 25.13%
16 ASND 148.88 164K 20 Jun '25 438 155.00 C 32.50 0 21.83 0.539 33.18%
17 ASND 148.88 164K 19 Apr '24 11 145.00 C 3.50 0 -0.26 0.537 -0.26%
18 ASND 148.88 164K 17 Jan '25 284 155.00 C 27.00 0 18.14 0.535 27.17%
19 ASND 148.88 164K 20 Jun '25 438 145.00 C 37.90 0 22.85 0.523 30.65%
20 ASND 148.88 164K 20 Jun '25 438 150.00 C 35.00 0 23.51 0.512 31.72%
21 ASND 148.88 164K 19 Apr '24 11 140.00 C 7.50 0 -0.93 0.412 -0.98%
22 ASND 148.88 164K 19 Apr '24 11 155.00 C 0.95 1 0.64 0.405 4.78%
23 ASND 148.88 164K 19 Apr '24 11 150.00 C 2.45 4 1.65 0.396 2.44%
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.