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 16, 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 ASPN 15.14 607K 19 Apr '24 3 12.50 C 0.70 0 -12.81 3.581 -13.43%
2 ASPN 15.14 607K 19 Apr '24 3 20.00 C  0 54 0.00 1.634 32.10%
3 ASPN 15.14 607K 19 Apr '24 3 17.50 C  0 9 0.00 1.178 15.59%
4 ASPN 15.14 607K 19 Apr '24 3 15.00 C 0.60 53 3.04 1.106 3.16%
5 ASPN 15.14 607K 17 Jan '25 276 15.00 C 2.50 0 15.59 1.040 18.67%
6 ASPN 15.14 607K 19 Jul '24 94 12.50 C 3.70 0 7.00 0.959 9.27%
7 ASPN 15.14 607K 17 May '24 31 12.50 C 3.00 0 2.38 0.916 2.97%
8 ASPN 15.14 607K 17 May '24 31 20.00 C 0.30 18 1.98 0.911 34.77%
9 ASPN 15.14 607K 17 May '24 31 17.50 C 0.10 353 0.66 0.903 16.36%
10 ASPN 15.14 607K 17 May '24 31 15.00 C 1.55 0 9.31 0.902 10.38%
11 ASPN 15.14 607K 20 Dec '24 248 20.00 C 1.75 0 11.56 0.856 49.37%
12 ASPN 15.14 607K 16 Aug '24 122 17.50 C 1.75 0 11.56 0.821 30.69%
13 ASPN 15.14 607K 18 Oct '24 185 12.50 C 4.50 0 12.29 0.793 17.48%
14 ASPN 15.14 607K 19 Jul '24 94 15.00 C 1.15 1 6.67 0.791 7.22%
15 ASPN 15.14 607K 20 Dec '24 248 15.00 C 3.90 10 24.83 0.778 33.45%
16 ASPN 15.14 607K 18 Oct '24 185 15.00 C 3.30 73 20.87 0.768 26.69%
17 ASPN 15.14 607K 18 Oct '24 185 17.50 C 2.45 34 16.18 0.768 37.90%
18 ASPN 15.14 607K 20 Dec '24 248 17.50 C 3.00 0 19.82 0.767 44.15%
19 ASPN 15.14 607K 16 Aug '24 122 15.00 C 2.50 0 15.59 0.766 18.67%
20 ASPN 15.14 607K 16 Jan '26 640 12.50 C 6.90 0 28.14 0.751 51.70%
21 ASPN 15.14 607K 19 Jul '24 94 20.00 C 0.85 10 5.61 0.750 39.96%
22 ASPN 15.14 607K 18 Oct '24 185 20.00 C 1.30 5 8.59 0.749 44.51%
23 ASPN 15.14 607K 17 Jan '25 276 20.00 C 2.40 0 15.85 0.738 56.99%
24 ASPN 15.14 607K 20 Jun '25 430 20.00 C 3.40 0 22.46 0.716 70.36%
25 ASPN 15.14 607K 19 Jul '24 94 17.50 C 1.10 0 7.27 0.709 24.64%
26 ASPN 15.14 607K 16 Jan '26 640 20.00 C 4.50 0 29.72 0.680 87.97%
27 ASPN 15.14 607K 16 Jan '26 640 17.50 C 3.00 9 19.82 0.658 44.15%
28 ASPN 15.14 607K 16 Aug '24 122 20.00 C 0.35 0 2.31 0.639 35.23%
29 ASPN 15.14 607K 20 Jun '25 430 17.50 C 2.60 0 17.17 0.612 39.55%
30 ASPN 15.14 607K 20 Dec '24 248 12.50 C 3.10 0 3.04 0.552 3.82%
31 ASPN 15.14 607K 16 Aug '24 122 12.50 C 2.55 0 -0.59 0.552 -0.71%
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.