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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
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 Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 ASML 961.84 3 May '24 21 965.00 0.467 44.00 10 0.432 37.90 2 8.51 0.90 81.90
2 ASML 961.84 3 May '24 21 980.00 0.470 35.90 2 0.424 46.20 0 8.54 0.89 82.10
3 ASML 961.84 3 May '24 21 1010.00 0.442 22.90 2 0.448 68.10 0 9.46 0.89 91.00
4 ASML 961.84 3 May '24 21 1050.00 0.459 16.60 5 0.429 97.80 0 11.89 0.89 114.40
5 ASML 961.84 3 May '24 21 985.00 0.464 35.50 5 0.421 49.00 0 8.79 0.88 84.50
6 ASML 961.84 3 May '24 21 960.00 0.466 46.50 8 0.418 35.00 3 8.47 0.88 81.50
7 ASML 961.84 3 May '24 21 1000.00 0.449 26.30 12 0.432 60.70 0 9.05 0.88 87.00
8 ASML 961.84 3 May '24 21 970.00 0.457 40.50 3 0.424 40.70 0 8.44 0.88 81.20
9 ASML 961.84 3 May '24 21 1015.00 0.445 21.80 1 0.435 71.30 0 9.68 0.88 93.10
10 ASML 961.84 3 May '24 21 1040.00 0.445 15.00 1 0.433 89.80 0 10.90 0.88 104.80
11 ASML 961.84 3 May '24 21 1025.00 0.446 18.80 3 0.432 78.50 0 10.12 0.88 97.30
12 ASML 961.84 3 May '24 21 1020.00 0.445 20.00 1 0.429 74.70 0 9.85 0.87 94.70
13 ASML 961.84 3 May '24 21 1060.00 0.443 15.60 2 0.423 105.50 0 12.59 0.87 121.10
14 ASML 961.84 10 May '24 28 960.00 0.437 49.50 2 0.424 40.40 4 9.35 0.86 89.90
15 ASML 961.84 10 May '24 28 970.00 0.438 43.30 2 0.399 45.70 0 9.25 0.84 89.00
16 ASML 961.84 10 May '24 28 975.00 0.424 40.90 3 0.405 48.70 2 9.32 0.83 89.60
17 ASML 961.84 17 May '24 35 1060.00 0.419 20.50 14 0.401 110.60 0 13.63 0.82 131.10
18 ASML 961.84 10 May '24 28 1020.00 0.421 24.60 4 0.398 76.10 0 10.47 0.82 100.70
19 ASML 961.84 17 May '24 35 1130.00 0.417 11.00 10 0.398 171.30 0 18.95 0.82 182.30
20 ASML 961.84 17 May '24 35 1080.00 0.414 14.80 7 0.400 127.00 0 14.74 0.81 141.80
21 ASML 961.84 17 May '24 35 1030.00 0.420 27.10 4 0.389 87.70 0 11.94 0.81 114.80
22 ASML 961.84 17 May '24 35 960.00 0.416 50.90 33 0.392 44.80 12 9.95 0.81 95.70
23 ASML 961.84 17 May '24 35 980.00 0.414 41.60 20 0.393 55.60 5 10.11 0.81 97.20
24 ASML 961.84 17 May '24 35 1110.00 0.414 13.10 7 0.393 152.80 0 17.25 0.81 165.90
25 ASML 961.84 17 May '24 35 1070.00 0.417 18.90 3 0.386 118.80 0 14.32 0.80 137.70
26 ASML 961.84 17 May '24 35 970.00 0.415 46.10 23 0.388 50.10 76 10.00 0.80 96.20
27 ASML 961.84 17 May '24 35 1010.00 0.412 30.20 7 0.387 74.10 3 10.84 0.80 104.30
28 ASML 961.84 17 May '24 35 1000.00 0.411 33.70 68 0.389 67.70 7 10.54 0.80 101.40
29 ASML 961.84 17 May '24 35 990.00 0.410 37.60 13 0.389 61.40 13 10.29 0.80 99.00
30 ASML 961.84 17 May '24 35 1020.00 0.411 27.00 7 0.387 81.00 31 11.23 0.80 108.00
31 ASML 961.84 17 May '24 35 1050.00 0.408 22.90 22 0.383 100.60 0 12.84 0.79 123.50
32 ASML 961.84 17 May '24 35 1040.00 0.410 21.40 5 0.375 92.60 0 11.85 0.79 114.00
33 ASML 961.84 19 Jul '24 98 960.00 0.394 81.30 2 0.352 66.60 14 15.38 0.75 147.90
34 ASML 961.84 21 Jun '24 70 1110.00 0.379 19.80 27 0.365 158.10 0 18.50 0.74 177.90
35 ASML 961.84 19 Jul '24 98 980.00 0.392 71.90 4 0.351 77.10 0 15.49 0.74 149.00
36 ASML 961.84 19 Jul '24 98 970.00 0.393 76.40 2 0.350 71.80 6 15.41 0.74 148.20
37 ASML 961.84 21 Jun '24 70 960.00 0.389 67.70 11 0.353 56.50 10 12.91 0.74 124.20
38 ASML 961.84 19 Jul '24 98 990.00 0.391 67.40 9 0.350 82.60 7 15.60 0.74 150.00
39 ASML 961.84 21 Jun '24 70 1170.00 0.386 11.60 12 0.355 208.70 0 22.90 0.74 220.30
40 ASML 961.84 19 Jul '24 98 1000.00 0.389 63.10 3 0.347 88.40 6 15.75 0.74 151.50
41 ASML 961.84 21 Jun '24 70 970.00 0.385 62.90 10 0.351 61.60 8 12.94 0.74 124.50
42 ASML 961.84 19 Jul '24 98 1020.00 0.388 55.40 7 0.348 100.70 3 16.23 0.74 156.10
43 ASML 961.84 21 Jun '24 70 1040.00 0.383 36.30 3 0.353 104.30 0 14.62 0.74 140.60
44 ASML 961.84 21 Jun '24 70 1000.00 0.385 49.90 12 0.350 76.90 5 13.18 0.74 126.80
45 ASML 961.84 21 Jun '24 70 980.00 0.384 58.20 22 0.350 66.90 7 13.01 0.73 125.10
46 ASML 961.84 21 Jun '24 70 990.00 0.385 53.80 8 0.348 72.10 11 13.09 0.73 125.90
47 ASML 961.84 19 Jul '24 98 1030.00 0.387 51.70 10 0.346 106.10 0 16.41 0.73 157.80
48 ASML 961.84 19 Jul '24 98 1060.00 0.389 42.60 1 0.344 126.30 0 17.56 0.73 168.90
49 ASML 961.84 19 Jul '24 98 1080.00 0.384 37.10 2 0.348 140.50 0 18.46 0.73 177.60
50 ASML 961.84 21 Jun '24 70 1020.00 0.382 42.30 2 0.349 90.70 17 13.83 0.73 133.00
51 ASML 961.84 19 Jul '24 98 1100.00 0.384 33.20 5 0.347 156.00 0 19.67 0.73 189.20
52 ASML 961.84 21 Jun '24 70 1200.00 0.389 9.00 23 0.342 235.10 0 25.38 0.73 244.10
53 ASML 961.84 21 Jun '24 70 1150.00 0.381 13.70 11 0.349 192.00 0 21.39 0.73 205.70
54 ASML 961.84 19 Jul '24 98 1040.00 0.384 48.90 11 0.345 111.40 0 16.67 0.73 160.30
55 ASML 961.84 19 Jul '24 98 1050.00 0.385 45.80 4 0.343 118.50 0 17.08 0.73 164.30
56 ASML 961.84 19 Jul '24 98 1070.00 0.385 39.80 6 0.343 132.80 0 17.94 0.73 172.60
57 ASML 961.84 19 Jul '24 98 1140.00 0.384 24.30 2 0.343 186.00 0 21.86 0.73 210.30
58 ASML 961.84 21 Jun '24 70 1060.00 0.378 30.90 8 0.347 118.90 1 15.57 0.73 149.80
59 ASML 961.84 19 Jul '24 98 1090.00 0.380 34.40 5 0.344 147.70 0 18.93 0.72 182.10
60 ASML 961.84 21 Jun '24 70 1180.00 0.380 10.60 1 0.345 219.70 0 23.94 0.72 230.30
61 ASML 961.84 21 Jun '24 70 1010.00 0.383 46.00 2 0.341 82.30 0 13.34 0.72 128.30
62 ASML 961.84 21 Jun '24 70 1130.00 0.385 16.50 5 0.336 174.90 13 19.90 0.72 191.40
63 ASML 961.84 21 Jun '24 70 1070.00 0.377 28.20 12 0.339 124.50 0 15.88 0.72 152.70
64 ASML 961.84 21 Jun '24 70 1050.00 0.381 33.60 1 0.335 111.00 1 15.03 0.72 144.60
65 ASML 961.84 21 Jun '24 70 1140.00 0.382 15.10 43 0.331 181.70 0 20.46 0.71 196.80
66 ASML 961.84 21 Jun '24 70 1100.00 0.380 21.60 20 0.324 149.50 20 17.79 0.70 171.10
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.