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 March 28, 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 224.99 3.6M 20 Sep '24 176 220.00 C 23.65 0 8.29 0.327 9.27%
2 SMH 224.99 3.6M 16 Aug '24 141 220.00 C 20.55 0 6.92 0.327 7.61%
3 SMH 224.99 3.6M 20 Sep '24 176 225.00 C 20.55 1 9.13 0.327 10.06%
4 SMH 224.99 3.6M 21 Jun '24 85 220.00 C 16.00 18 4.89 0.326 5.27%
5 SMH 224.99 3.6M 15 Nov '24 232 220.00 C 27.05 2 9.80 0.326 11.14%
6 SMH 224.99 3.6M 19 Jul '24 113 220.00 C 18.40 8 5.96 0.323 6.49%
7 SMH 224.99 3.6M 21 Jun '24 85 225.00 C 13.95 17 6.20 0.323 6.61%
8 SMH 224.99 3.6M 16 Aug '24 141 225.00 C 18.25 1 8.11 0.320 8.83%
9 SMH 224.99 3.6M 20 Dec '24 267 225.00 C 25.70 12 11.42 0.320 12.90%
10 SMH 224.99 3.6M 20 Dec '24 267 220.00 C 28.90 1 10.63 0.318 12.19%
11 SMH 224.99 3.6M 17 Jan '25 295 220.00 C 28.50 1 10.45 0.314 11.96%
12 SMH 224.99 3.6M 19 Jul '24 113 225.00 C 15.90 0 7.07 0.313 7.61%
13 SMH 224.99 3.6M 15 Nov '24 232 225.00 C 24.30 0 10.80 0.312 12.11%
14 SMH 224.99 3.6M 17 May '24 50 220.00 C 12.90 91 3.52 0.310 3.73%
15 SMH 224.99 3.6M 17 Jan '25 295 225.00 C 28.10 23 12.49 0.309 14.28%
16 SMH 224.99 3.6M 3 May '24 36 222.50 C 8.00 1 2.45 0.305 2.54%
17 SMH 224.99 3.6M 3 May '24 36 225.00 C 8.35 19 3.71 0.303 3.86%
18 SMH 224.99 3.6M 3 May '24 36 220.00 C 10.30 2 2.36 0.302 2.47%
19 SMH 224.99 3.6M 26 Apr '24 29 222.50 C 8.55 12 2.69 0.300 2.80%
20 SMH 224.99 3.6M 17 May '24 50 225.00 C 9.85 85 4.38 0.300 4.58%
21 SMH 224.99 3.6M 3 May '24 36 227.50 C 7.15 93 3.18 0.298 4.43%
22 SMH 224.99 3.6M 26 Apr '24 29 225.00 C 7.35 5 3.27 0.297 3.38%
23 SMH 224.99 3.6M 26 Apr '24 29 220.00 C 9.85 2 2.16 0.294 2.26%
24 SMH 224.99 3.6M 19 Apr '24 22 220.00 C 9.10 77 1.83 0.293 1.90%
25 SMH 224.99 3.6M 26 Apr '24 29 227.50 C 6.10 20 2.71 0.292 3.93%
26 SMH 224.99 3.6M 19 Apr '24 22 222.50 C 7.60 12 2.27 0.288 2.35%
27 SMH 224.99 3.6M 19 Apr '24 22 225.00 C 6.20 959 2.76 0.283 2.84%
28 SMH 224.99 3.6M 19 Apr '24 22 227.50 C 5.00 260 2.22 0.280 3.41%
29 SMH 224.99 3.6M 12 Apr '24 15 220.00 C 7.80 65 1.25 0.279 1.29%
30 SMH 224.99 3.6M 12 Apr '24 15 222.50 C 6.20 49 1.65 0.275 1.70%
31 SMH 224.99 3.6M 12 Apr '24 15 225.00 C 4.80 55 2.13 0.270 2.18%
32 SMH 224.99 3.6M 20 Jun '25 449 225.00 C 33.50 1 14.89 0.270 17.50%
33 SMH 224.99 3.6M 12 Apr '24 15 227.50 C 3.65 24 1.62 0.268 2.78%
34 SMH 224.99 3.6M 5 Apr '24 8 220.00 C 6.35 64 0.60 0.262 0.62%
35 SMH 224.99 3.6M 20 Jun '25 449 220.00 C 36.00 0 13.78 0.262 16.41%
36 SMH 224.99 3.6M 5 Apr '24 8 222.50 C 4.70 185 0.98 0.254 1.00%
37 SMH 224.99 3.6M 5 Apr '24 8 225.00 C 3.25 688 1.44 0.249 1.47%
38 SMH 224.99 3.6M 5 Apr '24 8 227.50 C 2.17 1,207 0.96 0.247 2.10%
39 SMH 224.99 3.6M 16 Jan '26 659 225.00 C 42.00 0 18.67 0.184 22.96%
40 SMH 224.99 3.6M 16 Jan '26 659 220.00 C 44.00 1 17.34 0.182 21.55%
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.