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 May 24, 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 ASML 956.22 669K 18 Oct '24 147 950.00 C 89.50 1 8.71 0.353 9.61%
2 ASML 956.22 669K 17 Jan '25 238 960.00 C 111.60 0 11.67 0.352 13.66%
3 ASML 956.22 669K 18 Oct '24 147 960.00 C 85.80 11 8.97 0.350 10.29%
4 ASML 956.22 669K 19 Jul '24 56 950.00 C 54.40 3 5.04 0.345 5.34%
5 ASML 956.22 669K 19 Jul '24 56 960.00 C 49.30 4 5.16 0.344 5.85%
6 ASML 956.22 669K 16 Aug '24 84 950.00 C 65.60 4 6.21 0.341 6.67%
7 ASML 956.22 669K 20 Sep '24 119 950.00 C 77.70 5 7.48 0.340 8.14%
8 ASML 956.22 669K 20 Sep '24 119 960.00 C 74.00 2 7.74 0.340 8.82%
9 ASML 956.22 669K 21 Mar '25 301 960.00 C 127.10 0 13.29 0.338 15.79%
10 ASML 956.22 669K 17 Jan '25 238 950.00 C 112.00 0 11.06 0.338 12.53%
11 ASML 956.22 669K 20 Jun '25 392 960.00 C 146.90 0 15.36 0.312 18.62%
12 ASML 956.22 669K 28 Jun '24 35 950.00 C 36.80 0 3.20 0.308 3.33%
13 ASML 956.22 669K 14 Jun '24 21 965.00 C 21.60 0 2.26 0.301 3.25%
14 ASML 956.22 669K 14 Jun '24 21 955.00 C 26.40 31 2.63 0.299 2.71%
15 ASML 956.22 669K 21 Jun '24 28 950.00 C 33.80 14 2.88 0.297 2.99%
16 ASML 956.22 669K 28 Jun '24 35 960.00 C 31.80 1 3.33 0.297 3.85%
17 ASML 956.22 669K 14 Jun '24 21 950.00 C 29.00 16 2.38 0.296 2.46%
18 ASML 956.22 669K 7 Jun '24 14 955.00 C 20.30 7 2.00 0.293 2.04%
19 ASML 956.22 669K 21 Jun '24 28 955.00 C 31.10 20 3.12 0.292 3.23%
20 ASML 956.22 669K 21 Jun '24 28 960.00 C 28.50 5 2.98 0.290 3.48%
21 ASML 956.22 669K 21 Jun '24 28 965.00 C 26.00 43 2.72 0.288 3.74%
22 ASML 956.22 669K 14 Jun '24 21 960.00 C 23.90 19 2.50 0.281 2.97%
23 ASML 956.22 669K 7 Jun '24 14 965.00 C 15.60 22 1.63 0.279 2.59%
24 ASML 956.22 669K 7 Jun '24 14 950.00 C 22.90 46 1.74 0.278 1.79%
25 ASML 956.22 669K 7 Jun '24 14 960.00 C 17.80 27 1.86 0.275 2.30%
26 ASML 956.22 669K 16 Jan '26 602 960.00 C 189.80 0 19.85 0.268 25.26%
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.