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 SM 52.76 1.9M 16 Aug '24 133 50.00 C 6.30 0 6.71 0.402 7.62%
2 SM 52.76 1.9M 17 May '24 42 50.00 C 4.20 814 2.73 0.385 2.97%
3 SM 52.76 1.9M 15 Nov '24 224 50.00 C 8.00 0 9.93 0.385 11.71%
4 SM 52.76 1.9M 21 Jun '24 77 50.00 C 4.10 6 2.54 0.381 2.75%
5 SM 52.76 1.9M 20 Dec '24 259 52.50 C 7.30 15 13.34 0.379 15.49%
6 SM 52.76 1.9M 17 Jan '25 287 50.00 C 9.00 10 11.83 0.378 14.26%
7 SM 52.76 1.9M 17 May '24 42 52.50 C 2.75 21 4.72 0.376 4.98%
8 SM 52.76 1.9M 20 Dec '24 259 55.00 C 6.10 0 11.56 0.376 17.87%
9 SM 52.76 1.9M 17 May '24 42 55.00 C 1.70 40 3.22 0.376 7.72%
10 SM 52.76 1.9M 17 May '24 42 57.50 C 1.00 1 1.90 0.375 11.09%
11 SM 52.76 1.9M 21 Jun '24 77 52.50 C 3.70 5 6.52 0.375 7.01%
12 SM 52.76 1.9M 17 Jan '25 287 52.50 C 7.70 0 14.10 0.374 16.51%
13 SM 52.76 1.9M 16 Aug '24 133 52.50 C 4.90 0 8.79 0.371 9.69%
14 SM 52.76 1.9M 15 Nov '24 224 55.00 C 5.50 0 10.42 0.371 16.38%
15 SM 52.76 1.9M 19 Jul '24 105 52.50 C 4.30 4 7.66 0.370 8.34%
16 SM 52.76 1.9M 16 Aug '24 133 55.00 C 3.80 0 7.20 0.370 12.34%
17 SM 52.76 1.9M 17 Jan '25 287 55.00 C 6.50 0 12.32 0.368 18.89%
18 SM 52.76 1.9M 17 Jan '25 287 57.50 C 5.50 0 10.42 0.366 21.67%
19 SM 52.76 1.9M 20 Dec '24 259 50.00 C 7.50 7 8.98 0.366 10.47%
20 SM 52.76 1.9M 21 Jun '24 77 55.00 C 2.60 11 4.93 0.366 9.65%
21 SM 52.76 1.9M 21 Jun '24 77 57.50 C 1.75 12 3.32 0.362 12.72%
22 SM 52.76 1.9M 19 Jul '24 105 57.50 C 2.25 0 4.26 0.357 13.84%
23 SM 52.76 1.9M 19 Apr '24 14 50.00 C 3.00 32 0.45 0.316 0.48%
24 SM 52.76 1.9M 19 Apr '24 14 52.50 C 1.30 22 1.97 0.301 2.02%
25 SM 52.76 1.9M 19 Apr '24 14 55.00 C 0.40 167 0.76 0.301 5.04%
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.