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 5, 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 SMG 74.95 736K 19 Apr '24 14 65.00 C 8.30 1 -2.20 0.545 -2.48%
2 SMG 74.95 736K 17 May '24 42 65.00 C 10.80 0 1.13 0.483 1.33%
3 SMG 74.95 736K 17 May '24 42 70.00 C 6.70 1 2.33 0.478 2.56%
4 SMG 74.95 736K 17 May '24 42 75.00 C 4.50 29 6.00 0.454 6.46%
5 SMG 74.95 736K 21 Jun '24 77 65.00 C 11.90 0 2.60 0.445 3.09%
6 SMG 74.95 736K 20 Sep '24 168 65.00 C 14.40 0 5.94 0.442 7.35%
7 SMG 74.95 736K 17 May '24 42 80.00 C 2.45 66 3.27 0.442 10.34%
8 SMG 74.95 736K 21 Jun '24 77 70.00 C 8.40 45 4.60 0.429 5.18%
9 SMG 74.95 736K 20 Sep '24 168 70.00 C 11.30 1 8.47 0.425 9.98%
10 SMG 74.95 736K 17 Jan '25 287 70.00 C 14.10 0 12.21 0.415 15.04%
11 SMG 74.95 736K 20 Sep '24 168 80.00 C 6.50 13 8.67 0.414 16.87%
12 SMG 74.95 736K 17 Jan '25 287 75.00 C 11.70 0 15.61 0.413 18.58%
13 SMG 74.95 736K 17 Jan '25 287 80.00 C 9.50 0 12.68 0.412 22.23%
14 SMG 74.95 736K 21 Jun '24 77 75.00 C 5.60 22 7.47 0.410 8.15%
15 SMG 74.95 736K 21 Jun '24 77 80.00 C 3.50 3 4.67 0.403 11.97%
16 SMG 74.95 736K 19 Apr '24 14 70.00 C 5.40 6 0.60 0.396 0.65%
17 SMG 74.95 736K 20 Sep '24 168 75.00 C 7.20 0 9.61 0.383 10.70%
18 SMG 74.95 736K 17 Jan '25 287 65.00 C 15.00 0 6.74 0.348 8.42%
19 SMG 74.95 736K 19 Apr '24 14 75.00 C 1.95 122 2.60 0.345 2.74%
20 SMG 74.95 736K 19 Apr '24 14 80.00 C 0.40 25 0.53 0.341 7.31%
21 SMG 74.95 736K 16 Jan '26 651 75.00 C 17.10 0 22.82 0.329 29.65%
22 SMG 74.95 736K 16 Jan '26 651 80.00 C 15.10 0 20.15 0.308 33.67%
23 SMG 74.95 736K 16 Jan '26 651 65.00 C 21.50 0 15.41 0.300 21.61%
24 SMG 74.95 736K 16 Jan '26 651 70.00 C 19.30 0 19.15 0.282 25.79%
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.