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 March 28, 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 ASND 151.17 296K 17 May '24 50 150.00 C 13.50 0 8.16 0.676 8.96%
2 ASND 151.17 296K 17 May '24 50 160.00 C 9.10 0 6.02 0.645 12.62%
3 ASND 151.17 296K 21 Jun '24 85 145.00 C 19.00 0 8.49 0.617 9.71%
4 ASND 151.17 296K 19 Jul '24 113 145.00 C 21.20 0 9.94 0.593 11.56%
5 ASND 151.17 296K 19 Jul '24 113 150.00 C 17.50 0 10.80 0.564 12.22%
6 ASND 151.17 296K 19 Jul '24 113 155.00 C 15.50 0 10.25 0.562 14.25%
7 ASND 151.17 296K 21 Jun '24 85 150.00 C 16.00 0 9.81 0.543 10.97%
8 ASND 151.17 296K 19 Jul '24 113 160.00 C 13.00 0 8.60 0.540 15.80%
9 ASND 151.17 296K 21 Jun '24 85 160.00 C 11.50 0 7.61 0.538 14.56%
10 ASND 151.17 296K 20 Dec '24 267 150.00 C 27.50 0 17.42 0.529 21.29%
11 ASND 151.17 296K 21 Jun '24 85 155.00 C 13.50 0 8.93 0.526 12.59%
12 ASND 151.17 296K 17 Jan '25 295 145.00 C 31.00 0 16.43 0.523 20.66%
13 ASND 151.17 296K 18 Oct '24 204 160.00 C 19.00 0 12.57 0.520 21.06%
14 ASND 151.17 296K 17 Jan '25 295 150.00 C 28.50 0 18.08 0.515 22.28%
15 ASND 151.17 296K 20 Dec '24 267 160.00 C 22.60 0 14.95 0.508 24.45%
16 ASND 151.17 296K 20 Jun '25 449 155.00 C 33.40 0 22.09 0.505 31.61%
17 ASND 151.17 296K 17 Jan '25 295 155.00 C 26.00 0 17.20 0.496 23.83%
18 ASND 151.17 296K 20 Jun '25 449 145.00 C 37.00 0 20.39 0.482 27.00%
19 ASND 151.17 296K 19 Apr '24 22 160.00 C 2.25 264 1.49 0.415 7.44%
20 ASND 151.17 296K 19 Apr '24 22 155.00 C 1.50 0 0.99 0.332 3.56%
21 ASND 151.17 296K 19 Apr '24 22 150.00 C 4.00 0 1.87 0.317 1.92%
22 ASND 151.17 296K 19 Apr '24 22 145.00 C 7.50 0 0.88 0.257 0.93%
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.