Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 7, 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 SIMO 72.75 204K 16 Jan '26 680 70.00 C 12.10 0 12.85 0.465 15.42%
2 SIMO 72.75 204K 15 Mar '24 8 77.50 C  0 0 0.00 0.382 6.53%
3 SIMO 72.75 204K 15 Mar '24 8 75.00 C 0.65 0 0.89 0.361 4.02%
4 SIMO 72.75 204K 15 Mar '24 8 72.50 C 1.45 12 1.65 0.343 1.68%
5 SIMO 72.75 204K 21 Jun '24 106 72.50 C 5.30 30 6.94 0.335 7.49%
6 SIMO 72.75 204K 19 Apr '24 43 70.00 C 4.70 0 2.68 0.334 2.87%
7 SIMO 72.75 204K 21 Jun '24 106 70.00 C 6.60 1 5.29 0.328 5.82%
8 SIMO 72.75 204K 19 Apr '24 43 72.50 C 3.20 2 4.05 0.327 4.24%
9 SIMO 72.75 204K 21 Jun '24 106 77.50 C 3.20 0 4.40 0.324 11.43%
10 SIMO 72.75 204K 21 Jun '24 106 75.00 C 2.60 1 3.57 0.322 6.91%
11 SIMO 72.75 204K 19 Apr '24 43 77.50 C 1.35 0 1.86 0.322 8.54%
12 SIMO 72.75 204K 15 Mar '24 8 70.00 C 2.75 32 0.00 0.317 0.00%
13 SIMO 72.75 204K 19 Apr '24 43 75.00 C 2.10 2 2.89 0.314 6.16%
14 SIMO 72.75 204K 20 Sep '24 197 70.00 C 8.10 0 7.35 0.312 8.28%
15 SIMO 72.75 204K 17 Jan '25 316 70.00 C 10.70 1 10.93 0.311 12.81%
16 SIMO 72.75 204K 20 Sep '24 197 75.00 C 5.70 0 7.84 0.309 11.86%
17 SIMO 72.75 204K 17 Jan '25 316 75.00 C 8.40 0 11.55 0.308 16.55%
18 SIMO 72.75 204K 16 Jan '26 680 72.50 C 13.30 3 17.94 0.162 21.95%
19 SIMO 72.75 204K 16 Jan '26 680 75.00 C 11.90 0 16.36 0.142 23.25%
Go to the old report

Data Provided by HistoricalOptionData.com
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.