Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 June 13, 2022. 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 18.07 3.7M 17 Jun '22 4 15.00 C 3.20 45 0.72 1.718 0.87%
2 ASAN 18.07 3.7M 17 Jun '22 4 22.50 C 0.10 798 0.55 1.526 25.21%
3 ASAN 18.07 3.7M 17 Jun '22 4 17.50 C 1.35 66 4.32 1.505 4.67%
4 ASAN 18.07 3.7M 17 Jun '22 4 20.00 C 0.40 74 2.21 1.475 13.19%
5 ASAN 18.07 3.7M 15 Jul '22 32 15.00 C 4.00 11 5.15 1.185 6.61%
6 ASAN 18.07 3.7M 15 Jul '22 32 17.50 C 2.60 21 11.23 1.138 13.12%
7 ASAN 18.07 3.7M 16 Dec '22 186 15.00 C 6.50 0 18.98 1.116 29.65%
8 ASAN 18.07 3.7M 16 Dec '22 186 17.50 C 5.50 0 27.28 1.114 39.22%
9 ASAN 18.07 3.7M 15 Jul '22 32 22.50 C 0.95 173 5.26 1.108 31.43%
10 ASAN 18.07 3.7M 19 Aug '22 67 15.00 C 4.70 0 9.02 1.100 12.19%
11 ASAN 18.07 3.7M 15 Jul '22 32 20.00 C 1.60 632 8.85 1.098 21.43%
12 ASAN 18.07 3.7M 20 Jan '23 221 15.00 C 6.90 1 21.20 1.088 34.29%
13 ASAN 18.07 3.7M 18 Nov '22 158 15.00 C 6.00 0 16.21 1.084 24.28%
14 ASAN 18.07 3.7M 19 Aug '22 67 17.50 C 3.40 10 15.66 1.080 19.29%
15 ASAN 18.07 3.7M 18 Nov '22 158 17.50 C 4.90 0 23.96 1.071 32.88%
16 ASAN 18.07 3.7M 19 Jan '24 585 15.00 C 9.00 1 32.82 1.063 65.38%
17 ASAN 18.07 3.7M 18 Nov '22 158 20.00 C 4.10 2 22.69 1.063 43.16%
18 ASAN 18.07 3.7M 20 Jan '23 221 17.50 C 5.80 2 28.94 1.060 42.62%
19 ASAN 18.07 3.7M 16 Dec '22 186 22.50 C 3.80 0 21.03 1.057 57.67%
20 ASAN 18.07 3.7M 19 Aug '22 67 20.00 C 2.40 8 13.28 1.047 27.63%
21 ASAN 18.07 3.7M 18 Nov '22 158 22.50 C 3.40 10 18.82 1.042 53.37%
22 ASAN 18.07 3.7M 19 Jan '24 585 17.50 C 8.30 1 42.78 1.041 79.12%
23 ASAN 18.07 3.7M 20 Jan '23 221 22.50 C 4.30 0 23.80 1.041 63.40%
24 ASAN 18.07 3.7M 16 Dec '22 186 20.00 C 4.50 5 24.90 1.038 47.38%
25 ASAN 18.07 3.7M 19 Jan '24 585 20.00 C 7.70 16 42.61 1.030 92.86%
26 ASAN 18.07 3.7M 19 Aug '22 67 22.50 C 1.70 7 9.41 1.020 37.45%
27 ASAN 18.07 3.7M 20 Jan '23 221 20.00 C 4.80 12 26.56 1.007 50.72%
28 ASAN 18.07 3.7M 19 Jan '24 585 22.50 C 7.00 0 38.74 0.993 103.25%
Go to the old report

Data Provided by HistoricalOptionData.com
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.