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 12, 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 ANSS 334.20 651K 19 Apr '24 7 320.00 C 11.00 0 -0.96 0.377 -0.99%
2 ANSS 334.20 651K 17 May '24 35 340.00 C 3.50 0 1.05 0.321 2.81%
3 ANSS 334.20 651K 20 Dec '24 252 350.00 C 22.20 0 6.64 0.304 12.18%
4 ANSS 334.20 651K 19 Jul '24 98 340.00 C 12.00 0 3.59 0.303 5.52%
5 ANSS 334.20 651K 21 Jun '24 70 340.00 C 9.00 0 2.69 0.299 4.55%
6 ANSS 334.20 651K 21 Jun '24 70 320.00 C 21.60 0 2.21 0.294 2.37%
7 ANSS 334.20 651K 19 Jul '24 98 320.00 C 24.10 0 2.96 0.293 3.19%
8 ANSS 334.20 651K 20 Dec '24 252 320.00 C 39.00 0 7.42 0.292 8.40%
9 ANSS 334.20 651K 20 Dec '24 252 330.00 C 32.90 0 8.59 0.284 9.53%
10 ANSS 334.20 651K 19 Apr '24 7 330.00 C 6.00 1 0.54 0.282 0.55%
11 ANSS 334.20 651K 20 Dec '24 252 340.00 C 27.10 0 8.11 0.279 10.71%
12 ANSS 334.20 651K 18 Oct '24 189 340.00 C 22.10 0 6.61 0.273 8.94%
13 ANSS 334.20 651K 19 Jul '24 98 330.00 C 17.00 0 3.83 0.271 4.04%
14 ANSS 334.20 651K 21 Jun '24 70 330.00 C 16.00 0 3.53 0.267 3.71%
15 ANSS 334.20 651K 17 May '24 35 350.00 C 1.50 1 0.45 0.263 5.20%
16 ANSS 334.20 651K 17 May '24 35 330.00 C 9.00 1 1.44 0.260 1.48%
17 ANSS 334.20 651K 20 Jun '25 434 320.00 C 53.00 0 11.61 0.259 13.80%
18 ANSS 334.20 651K 20 Jun '25 434 350.00 C 36.00 0 10.77 0.252 17.37%
19 ANSS 334.20 651K 19 Apr '24 7 340.00 C 0.10 2 0.03 0.243 1.77%
20 ANSS 334.20 651K 19 Jul '24 98 350.00 C 7.70 0 2.30 0.235 7.20%
21 ANSS 334.20 651K 21 Jun '24 70 350.00 C 4.00 0 1.20 0.228 6.00%
22 ANSS 334.20 651K 19 Apr '24 7 350.00 C 0.10 10 0.03 0.212 4.76%
23 ANSS 334.20 651K 16 Jan '26 644 350.00 C 48.00 2 14.36 0.185 22.29%
24 ANSS 334.20 651K 16 Jan '26 644 330.00 C 59.00 0 16.40 0.150 19.91%
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.