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 May 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 ASO 56.47 1.0M 18 Oct '24 163 57.50 C 4.50 0 7.97 0.489 10.64%
2 ASO 56.47 1.0M 19 Jul '24 72 55.00 C 4.60 0 5.54 0.469 6.03%
3 ASO 56.47 1.0M 18 Oct '24 163 55.00 C 6.70 0 9.26 0.453 10.51%
4 ASO 56.47 1.0M 21 Jun '24 44 55.00 C 4.00 8 4.48 0.427 4.82%
5 ASO 56.47 1.0M 17 Jan '25 254 55.00 C 8.80 1 12.98 0.409 15.38%
6 ASO 56.47 1.0M 21 Jun '24 44 57.50 C 2.70 75 4.78 0.404 6.94%
7 ASO 56.47 1.0M 20 Sep '24 135 57.50 C 5.10 1 9.03 0.400 11.93%
8 ASO 56.47 1.0M 17 Jan '25 254 57.50 C 7.60 5 13.46 0.399 17.66%
9 ASO 56.47 1.0M 20 Sep '24 135 55.00 C 5.90 0 7.84 0.395 8.76%
10 ASO 56.47 1.0M 19 Jul '24 72 57.50 C 3.30 1 5.84 0.386 8.14%
11 ASO 56.47 1.0M 10 May '24 2 57.00 C 0.30 57 0.53 0.344 1.48%
12 ASO 56.47 1.0M 17 May '24 9 55.00 C 1.95 1 0.85 0.343 0.88%
13 ASO 56.47 1.0M 17 May '24 9 56.00 C 1.35 0 1.56 0.333 1.60%
14 ASO 56.47 1.0M 16 Jan '26 618 55.00 C 13.20 0 20.77 0.333 27.11%
15 ASO 56.47 1.0M 17 May '24 9 57.00 C 0.85 8 1.51 0.329 2.48%
16 ASO 56.47 1.0M 16 Jan '26 618 57.50 C 12.50 0 22.14 0.329 30.77%
17 ASO 56.47 1.0M 17 May '24 9 57.50 C 0.65 0 1.15 0.327 3.01%
18 ASO 56.47 1.0M 24 May '24 16 56.00 C 1.40 0 1.65 0.309 1.69%
19 ASO 56.47 1.0M 31 May '24 23 55.00 C 2.10 0 1.12 0.297 1.16%
20 ASO 56.47 1.0M 10 May '24 2 55.00 C 0.95 0 -0.92 0.274 -0.94%
21 ASO 56.47 1.0M 31 May '24 23 56.00 C 1.10 0 1.12 0.252 1.14%
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.