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 4, 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 SM 52.04 1.7M 19 Apr '24 15 47.50 C 4.50 5 -0.08 0.420 -0.08%
2 SM 52.04 1.7M 20 Dec '24 260 47.50 C 9.20 0 8.95 0.394 10.88%
3 SM 52.04 1.7M 16 Aug '24 134 50.00 C 5.80 110 7.23 0.380 8.13%
4 SM 52.04 1.7M 15 Nov '24 225 47.50 C 8.70 0 7.99 0.377 9.60%
5 SM 52.04 1.7M 20 Dec '24 260 50.00 C 8.00 1 11.45 0.376 13.53%
6 SM 52.04 1.7M 16 Aug '24 134 47.50 C 7.30 4 5.30 0.376 6.17%
7 SM 52.04 1.7M 21 Jun '24 78 52.50 C 3.40 32 6.53 0.376 7.94%
8 SM 52.04 1.7M 17 Jan '25 288 50.00 C 8.50 3 12.41 0.373 14.84%
9 SM 52.04 1.7M 21 Jun '24 78 47.50 C 4.60 5 0.12 0.373 0.13%
10 SM 52.04 1.7M 20 Dec '24 260 52.50 C 6.80 0 13.07 0.371 16.05%
11 SM 52.04 1.7M 17 May '24 43 50.00 C 3.70 16 3.19 0.370 3.43%
12 SM 52.04 1.7M 17 Jan '25 288 52.50 C 7.20 3 13.84 0.370 17.08%
13 SM 52.04 1.7M 16 Aug '24 134 52.50 C 4.50 10 8.65 0.369 10.43%
14 SM 52.04 1.7M 20 Dec '24 260 55.00 C 5.70 0 10.95 0.368 18.69%
15 SM 52.04 1.7M 15 Nov '24 225 55.00 C 5.10 0 9.80 0.368 17.17%
16 SM 52.04 1.7M 17 May '24 43 52.50 C 2.35 5 4.52 0.368 5.66%
17 SM 52.04 1.7M 16 Aug '24 134 55.00 C 3.50 0 6.73 0.367 13.31%
18 SM 52.04 1.7M 17 May '24 43 55.00 C 1.40 17 2.69 0.367 8.61%
19 SM 52.04 1.7M 17 Jan '25 288 55.00 C 6.10 0 11.72 0.364 19.72%
20 SM 52.04 1.7M 21 Jun '24 78 55.00 C 2.30 15 4.42 0.364 10.57%
21 SM 52.04 1.7M 17 Jan '25 288 47.50 C 9.70 1 9.92 0.363 12.19%
22 SM 52.04 1.7M 17 May '24 43 47.50 C 3.70 62 -1.61 0.349 -1.74%
23 SM 52.04 1.7M 21 Jun '24 78 50.00 C 3.40 22 2.61 0.341 2.80%
24 SM 52.04 1.7M 15 Nov '24 225 50.00 C 6.10 0 7.80 0.337 8.84%
25 SM 52.04 1.7M 19 Apr '24 15 50.00 C 2.40 12 0.69 0.324 0.73%
26 SM 52.04 1.7M 19 Apr '24 15 55.00 C 0.25 247 0.48 0.292 6.20%
27 SM 52.04 1.7M 19 Apr '24 15 52.50 C 0.95 139 1.83 0.282 2.76%
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.