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 11, 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 SMH 227.31 7.0M 12 Apr '24 1 222.50 C 4.80 535 -0.00 0.725 0.00%
2 SMH 227.31 7.0M 12 Apr '24 1 225.00 C 2.82 1,615 0.22 0.725 0.23%
3 SMH 227.31 7.0M 12 Apr '24 1 227.50 C 1.27 876 0.56 0.725 0.65%
4 SMH 227.31 7.0M 12 Apr '24 1 230.00 C 0.44 1,126 0.19 0.725 1.38%
5 SMH 227.31 7.0M 24 May '24 43 222.50 C 13.15 1 3.67 0.345 3.89%
6 SMH 227.31 7.0M 24 May '24 43 225.00 C 11.70 2 4.13 0.341 4.36%
7 SMH 227.31 7.0M 24 May '24 43 227.50 C 10.40 34 4.58 0.338 4.88%
8 SMH 227.31 7.0M 24 May '24 43 230.00 C 9.20 125 4.05 0.336 5.45%
9 SMH 227.31 7.0M 21 Jun '24 71 225.00 C 14.30 65 5.27 0.328 5.63%
10 SMH 227.31 7.0M 15 Nov '24 218 225.00 C 25.65 3 10.27 0.326 11.57%
11 SMH 227.31 7.0M 20 Dec '24 253 225.00 C 27.80 8 11.21 0.323 12.78%
12 SMH 227.31 7.0M 15 Nov '24 218 230.00 C 23.10 0 10.16 0.323 12.63%
13 SMH 227.31 7.0M 19 Jul '24 99 225.00 C 16.60 28 6.29 0.322 6.78%
14 SMH 227.31 7.0M 21 Jun '24 71 230.00 C 11.75 97 5.17 0.322 6.70%
15 SMH 227.31 7.0M 16 Aug '24 127 225.00 C 18.75 0 7.23 0.322 7.88%
16 SMH 227.31 7.0M 20 Sep '24 162 225.00 C 21.45 3 8.42 0.322 9.30%
17 SMH 227.31 7.0M 20 Sep '24 162 230.00 C 18.90 3 8.31 0.319 10.36%
18 SMH 227.31 7.0M 19 Jul '24 99 230.00 C 14.10 4 6.20 0.318 7.87%
19 SMH 227.31 7.0M 20 Dec '24 253 230.00 C 25.30 1 11.13 0.318 13.86%
20 SMH 227.31 7.0M 16 Aug '24 127 230.00 C 16.25 4 7.15 0.318 8.97%
21 SMH 227.31 7.0M 3 May '24 22 222.50 C 9.45 19 2.04 0.311 2.13%
22 SMH 227.31 7.0M 10 May '24 29 222.50 C 10.40 19 2.46 0.310 2.58%
23 SMH 227.31 7.0M 19 Apr '24 8 222.50 C 6.80 206 0.88 0.308 0.90%
24 SMH 227.31 7.0M 17 May '24 36 225.00 C 9.90 828 3.34 0.307 3.49%
25 SMH 227.31 7.0M 3 May '24 22 225.00 C 7.95 39 2.48 0.306 2.57%
26 SMH 227.31 7.0M 17 Jan '25 281 225.00 C 28.60 32 11.57 0.306 13.23%
27 SMH 227.31 7.0M 17 Jan '25 281 230.00 C 26.10 2 11.48 0.305 14.31%
28 SMH 227.31 7.0M 10 May '24 29 225.00 C 8.90 7 2.90 0.305 3.02%
29 SMH 227.31 7.0M 3 May '24 22 227.50 C 6.55 25 2.88 0.304 3.05%
30 SMH 227.31 7.0M 26 Apr '24 15 222.50 C 8.20 71 1.49 0.303 1.55%
31 SMH 227.31 7.0M 10 May '24 29 227.50 C 7.60 9 3.34 0.302 3.55%
32 SMH 227.31 7.0M 17 May '24 36 230.00 C 7.35 520 3.23 0.301 4.56%
33 SMH 227.31 7.0M 19 Apr '24 8 225.00 C 5.25 1,886 1.29 0.301 1.32%
34 SMH 227.31 7.0M 10 May '24 29 230.00 C 6.40 18 2.82 0.299 4.11%
35 SMH 227.31 7.0M 3 May '24 22 230.00 C 5.35 54 2.35 0.299 3.62%
36 SMH 227.31 7.0M 19 Apr '24 8 227.50 C 3.85 1,239 1.69 0.297 1.81%
37 SMH 227.31 7.0M 26 Apr '24 15 225.00 C 6.60 67 1.89 0.297 1.94%
38 SMH 227.31 7.0M 26 Apr '24 15 227.50 C 5.25 42 2.31 0.294 2.45%
39 SMH 227.31 7.0M 19 Apr '24 8 230.00 C 2.71 1,495 1.19 0.292 2.40%
40 SMH 227.31 7.0M 26 Apr '24 15 230.00 C 4.05 56 1.78 0.289 3.02%
41 SMH 227.31 7.0M 20 Jun '25 435 225.00 C 35.95 16 14.80 0.284 17.58%
42 SMH 227.31 7.0M 20 Jun '25 435 230.00 C 33.50 2 14.74 0.276 18.67%
43 SMH 227.31 7.0M 16 Jan '26 645 230.00 C 41.65 1 18.32 0.205 23.88%
44 SMH 227.31 7.0M 16 Jan '26 645 225.00 C 44.05 0 18.36 0.203 22.78%
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.