Covered Call Options for ASND


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 11, 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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	ASND	151.04	313K	17 May '24	36	155.00	C	15.10	1	10.00	0.980	14.02%
2	ASND	151.04	313K	17 May '24	36	150.00	C	17.00	0	10.57	0.907	11.91%
3	ASND	151.04	313K	17 May '24	36	160.00	C	11.50	0	7.61	0.806	14.66%
4	ASND	151.04	313K	21 Jun '24	71	145.00	C	21.70	0	10.37	0.803	12.11%
5	ASND	151.04	313K	21 Jun '24	71	150.00	C	19.00	5	11.89	0.781	13.60%
6	ASND	151.04	313K	21 Jun '24	71	160.00	C	14.20	0	9.40	0.749	16.92%
7	ASND	151.04	313K	19 Jul '24	99	145.00	C	23.20	0	11.36	0.726	13.42%
8	ASND	151.04	313K	21 Jun '24	71	155.00	C	16.30	0	10.79	0.713	15.04%
9	ASND	151.04	313K	19 Jul '24	99	150.00	C	20.70	0	13.02	0.710	15.08%
10	ASND	151.04	313K	19 Jul '24	99	155.00	C	17.90	0	11.85	0.692	16.42%
11	ASND	151.04	313K	19 Jul '24	99	160.00	C	15.80	0	10.46	0.688	18.31%
12	ASND	151.04	313K	17 Jan '25	281	150.00	C	31.50	0	20.17	0.616	25.48%
13	ASND	151.04	313K	18 Oct '24	190	160.00	C	21.50	0	14.23	0.612	23.51%
14	ASND	151.04	313K	20 Dec '24	253	150.00	C	29.50	0	18.84	0.599	23.42%
15	ASND	151.04	313K	17 Jan '25	281	145.00	C	33.20	0	17.98	0.596	23.05%
16	ASND	151.04	313K	20 Dec '24	253	160.00	C	24.70	0	16.35	0.584	26.64%
17	ASND	151.04	313K	17 Jan '25	281	155.00	C	28.80	0	19.07	0.573	26.80%
18	ASND	151.04	313K	20 Jun '25	435	150.00	C	37.50	0	24.14	0.529	32.11%
19	ASND	151.04	313K	20 Jun '25	435	145.00	C	39.00	0	21.82	0.527	29.42%
20	ASND	151.04	313K	20 Jun '25	435	155.00	C	34.00	0	22.51	0.520	32.43%
21	ASND	151.04	313K	19 Apr '24	8	160.00	C	0.10	1	0.07	0.472	6.00%
22	ASND	151.04	313K	19 Apr '24	8	150.00	C	1.70	2	0.44	0.445	0.44%
23	ASND	151.04	313K	19 Apr '24	8	145.00	C	4.80	0	-0.82	0.443	-0.85%
24	ASND	151.04	313K	19 Apr '24	8	155.00	C	0.15	0	0.10	0.403	2.72%

Go to the old report

Data Provided by HistoricalOptionData.com

historic stock price stock option probability calculator find stock ticker stock tracking strike price of options value of stock volatile options call options strike price stock symbol lookup by company name high open interest options bull put spread option spreads bear call option charts stock leverage stock company names high risk stocks stock option basics options calendar spreads stock quotes history counter party risk

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.