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 SMG 66.83 851K 15 Mar '24 8 60.00 C 6.70 0 -0.19 0.607 -0.22%
2 SMG 66.83 851K 15 Mar '24 8 75.00 C 0.10 2 0.15 0.492 12.39%
3 SMG 66.83 851K 21 Jun '24 106 60.00 C 10.60 0 5.64 0.491 6.70%
4 SMG 66.83 851K 15 Mar '24 8 65.00 C 2.80 19 1.45 0.487 1.51%
5 SMG 66.83 851K 19 Apr '24 43 65.00 C 5.20 4 5.04 0.477 5.47%
6 SMG 66.83 851K 21 Jun '24 106 65.00 C 7.60 0 8.63 0.471 9.74%
7 SMG 66.83 851K 15 Mar '24 8 70.00 C 0.60 71 0.90 0.464 5.69%
8 SMG 66.83 851K 21 Jun '24 106 70.00 C 5.20 4 7.78 0.456 13.58%
9 SMG 66.83 851K 20 Sep '24 197 60.00 C 12.50 0 8.48 0.455 10.44%
10 SMG 66.83 851K 19 Apr '24 43 70.00 C 2.75 4 4.11 0.449 9.24%
11 SMG 66.83 851K 19 Apr '24 43 60.00 C 7.70 7 1.30 0.448 1.47%
12 SMG 66.83 851K 20 Sep '24 197 65.00 C 9.80 2 11.93 0.446 13.98%
13 SMG 66.83 851K 21 Jun '24 106 75.00 C 3.40 0 5.09 0.446 18.24%
14 SMG 66.83 851K 19 Apr '24 43 75.00 C 1.30 4 1.95 0.443 14.45%
15 SMG 66.83 851K 20 Sep '24 197 75.00 C 5.60 0 8.38 0.430 22.49%
16 SMG 66.83 851K 17 Jan '25 316 60.00 C 14.80 0 11.93 0.427 15.32%
17 SMG 66.83 851K 17 Jan '25 316 65.00 C 12.20 1 15.52 0.424 18.98%
18 SMG 66.83 851K 17 Jan '25 316 70.00 C 10.00 19 14.96 0.423 23.17%
19 SMG 66.83 851K 17 Jan '25 316 75.00 C 8.10 36 12.12 0.420 27.70%
20 SMG 66.83 851K 20 Sep '24 197 70.00 C 7.10 0 10.62 0.419 17.19%
21 SMG 66.83 851K 16 Jan '26 680 65.00 C 16.70 0 22.25 0.331 29.66%
22 SMG 66.83 851K 16 Jan '26 680 70.00 C 15.10 0 22.59 0.327 35.32%
23 SMG 66.83 851K 16 Jan '26 680 75.00 C 13.10 0 19.60 0.326 39.59%
24 SMG 66.83 851K 16 Jan '26 680 60.00 C 18.80 0 17.91 0.256 24.92%
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.