Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 6, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Short Call Short Put % of
Stock
IVol
Sum
Price
Strike IVol Price Volume Strike IVol Price Volume
1 SM 44.43 15 Mar '24 9 42.50 0.392 2.40 0 40.00 0.461 0.05 0 5.51 0.85 2.45
2 SM 44.43 15 Mar '24 9 40.00 0.490 4.70 1 42.50 0.359 0.25 0 11.14 0.85 4.95
3 SM 44.43 17 Jan '25 317 42.50 0.419 9.30 0 40.00 0.416 3.70 0 29.26 0.83 13.00
4 SM 44.43 15 Mar '24 9 40.00 0.490 4.70 1 45.00 0.335 1.20 43 13.28 0.83 5.90
5 SM 44.43 15 Mar '24 9 45.00 0.360 0.80 54 40.00 0.461 0.05 0 1.91 0.82 0.85
6 SM 44.43 17 Jan '25 317 42.50 0.419 9.30 0 47.50 0.402 7.20 0 37.14 0.82 16.50
7 SM 44.43 15 Mar '24 9 47.50 0.337 0.20 10 40.00 0.461 0.05 0 0.56 0.80 0.25
8 SM 44.43 17 Jan '25 317 42.50 0.419 9.30 0 45.00 0.378 5.00 0 32.19 0.80 14.30
9 SM 44.43 17 Jan '25 317 40.00 0.383 9.50 0 42.50 0.409 4.70 0 31.96 0.79 14.20
10 SM 44.43 17 Jan '25 317 45.00 0.375 6.80 0 40.00 0.416 3.70 0 23.63 0.79 10.50
11 SM 44.43 20 Dec '24 289 40.00 0.387 9.10 0 42.50 0.402 4.50 0 30.61 0.79 13.60
12 SM 44.43 20 Dec '24 289 42.50 0.383 7.70 0 40.00 0.405 3.40 0 24.98 0.79 11.10
13 SM 44.43 17 Jan '25 317 47.50 0.371 5.70 0 40.00 0.416 3.70 0 21.16 0.79 9.40
14 SM 44.43 17 Jan '25 317 40.00 0.383 9.50 0 47.50 0.402 7.20 0 37.59 0.79 16.70
15 SM 44.43 17 Jan '25 317 45.00 0.375 6.80 0 42.50 0.409 4.70 0 25.88 0.78 11.50
16 SM 44.43 20 Dec '24 289 45.00 0.379 6.50 0 40.00 0.405 3.40 0 22.28 0.78 9.90
17 SM 44.43 20 Dec '24 289 40.00 0.387 9.10 0 47.50 0.396 7.00 0 36.24 0.78 16.10
18 SM 44.43 20 Dec '24 289 40.00 0.387 9.10 0 45.00 0.396 5.60 0 33.09 0.78 14.70
19 SM 44.43 20 Dec '24 289 45.00 0.379 6.50 0 42.50 0.402 4.50 0 24.76 0.78 11.00
20 SM 44.43 17 Jan '25 317 47.50 0.371 5.70 0 42.50 0.409 4.70 0 23.41 0.78 10.40
21 SM 44.43 20 Dec '24 289 47.50 0.374 5.40 0 40.00 0.405 3.40 0 19.81 0.78 8.80
22 SM 44.43 20 Dec '24 289 42.50 0.383 7.70 0 47.50 0.396 7.00 0 33.09 0.78 14.70
23 SM 44.43 20 Dec '24 289 42.50 0.383 7.70 0 45.00 0.396 5.60 0 29.93 0.78 13.30
24 SM 44.43 17 Jan '25 317 45.00 0.375 6.80 0 47.50 0.402 7.20 0 31.51 0.78 14.00
25 SM 44.43 20 Dec '24 289 47.50 0.374 5.40 0 42.50 0.402 4.50 0 22.28 0.78 9.90
26 SM 44.43 20 Dec '24 289 45.00 0.379 6.50 0 47.50 0.396 7.00 0 30.38 0.77 13.50
27 SM 44.43 20 Dec '24 289 47.50 0.374 5.40 0 45.00 0.396 5.60 0 24.76 0.77 11.00
28 SM 44.43 17 May '24 72 40.00 0.405 5.90 15 42.50 0.364 1.85 73 17.44 0.77 7.75
29 SM 44.43 16 Aug '24 163 42.50 0.384 5.80 0 40.00 0.380 2.20 0 18.01 0.76 8.00
30 SM 44.43 17 May '24 72 42.50 0.388 4.20 0 40.00 0.375 1.05 0 11.82 0.76 5.25
31 SM 44.43 17 Jan '25 317 40.00 0.383 9.50 0 45.00 0.378 5.00 0 32.64 0.76 14.50
32 SM 44.43 17 May '24 72 40.00 0.405 5.90 15 45.00 0.355 3.00 0 20.03 0.76 8.90
33 SM 44.43 17 May '24 72 45.00 0.384 2.85 3 40.00 0.375 1.05 0 8.78 0.76 3.90
34 SM 44.43 16 Aug '24 163 40.00 0.384 7.40 0 42.50 0.373 3.10 0 23.63 0.76 10.50
35 SM 44.43 16 Aug '24 163 45.00 0.376 4.50 0 40.00 0.380 2.20 0 15.08 0.76 6.70
36 SM 44.43 17 Jan '25 317 47.50 0.371 5.70 0 45.00 0.378 5.00 0 24.08 0.75 10.70
37 SM 44.43 16 Aug '24 163 45.00 0.376 4.50 0 42.50 0.373 3.10 0 17.11 0.75 7.60
38 SM 44.43 21 Jun '24 107 45.00 0.377 3.60 0 40.00 0.371 1.50 0 11.48 0.75 5.10
39 SM 44.43 16 Aug '24 163 47.50 0.368 3.40 0 40.00 0.380 2.20 0 12.60 0.75 5.60
40 SM 44.43 17 May '24 72 45.00 0.384 2.85 3 42.50 0.364 1.85 73 10.58 0.75 4.70
41 SM 44.43 17 May '24 72 40.00 0.405 5.90 15 47.50 0.340 4.40 3 23.18 0.75 10.30
42 SM 44.43 21 Jun '24 107 47.50 0.375 2.50 2 40.00 0.371 1.50 0 9.00 0.75 4.00
43 SM 44.43 17 May '24 72 47.50 0.370 1.80 47 40.00 0.375 1.05 0 6.41 0.74 2.85
44 SM 44.43 16 Aug '24 163 40.00 0.384 7.40 0 45.00 0.360 4.20 0 26.11 0.74 11.60
45 SM 44.43 16 Aug '24 163 42.50 0.384 5.80 0 45.00 0.360 4.20 0 22.51 0.74 10.00
46 SM 44.43 17 May '24 72 42.50 0.388 4.20 0 45.00 0.355 3.00 0 16.21 0.74 7.20
47 SM 44.43 16 Aug '24 163 47.50 0.368 3.40 0 42.50 0.373 3.10 0 14.63 0.74 6.50
48 SM 44.43 21 Jun '24 107 45.00 0.377 3.60 0 42.50 0.359 2.35 0 13.39 0.74 5.95
49 SM 44.43 19 Apr '24 44 40.00 0.397 5.30 0 42.50 0.338 1.15 0 14.52 0.74 6.45
50 SM 44.43 17 May '24 72 47.50 0.370 1.80 47 42.50 0.364 1.85 73 8.22 0.73 3.65
51 SM 44.43 21 Jun '24 107 47.50 0.375 2.50 2 42.50 0.359 2.35 0 10.92 0.73 4.85
52 SM 44.43 19 Apr '24 44 42.50 0.380 3.50 7 40.00 0.352 0.50 10 9.00 0.73 4.00
53 SM 44.43 21 Jun '24 107 47.50 0.375 2.50 2 45.00 0.355 3.40 0 13.28 0.73 5.90
54 SM 44.43 17 May '24 72 42.50 0.388 4.20 0 47.50 0.340 4.40 3 19.36 0.73 8.60
55 SM 44.43 15 Mar '24 9 42.50 0.392 2.40 0 45.00 0.335 1.20 43 8.10 0.73 3.60
56 SM 44.43 16 Aug '24 163 47.50 0.368 3.40 0 45.00 0.360 4.20 0 17.11 0.73 7.60
57 SM 44.43 17 May '24 72 47.50 0.370 1.80 47 45.00 0.355 3.00 0 10.80 0.72 4.80
58 SM 44.43 19 Apr '24 44 40.00 0.397 5.30 0 45.00 0.327 2.25 0 16.99 0.72 7.55
59 SM 44.43 17 May '24 72 45.00 0.384 2.85 3 47.50 0.340 4.40 3 16.32 0.72 7.25
60 SM 44.43 15 Mar '24 9 45.00 0.360 0.80 54 42.50 0.359 0.25 0 2.36 0.72 1.05
61 SM 44.43 19 Apr '24 44 42.50 0.380 3.50 7 45.00 0.327 2.25 0 12.94 0.71 5.75
62 SM 44.43 19 Apr '24 44 45.00 0.349 1.95 53 40.00 0.352 0.50 10 5.51 0.70 2.45
63 SM 44.43 15 Mar '24 9 47.50 0.337 0.20 10 42.50 0.359 0.25 0 1.01 0.70 0.45
64 SM 44.43 19 Apr '24 44 47.50 0.340 1.00 1 40.00 0.352 0.50 10 3.38 0.69 1.50
65 SM 44.43 19 Apr '24 44 45.00 0.349 1.95 53 42.50 0.338 1.15 0 6.98 0.69 3.10
66 SM 44.43 19 Apr '24 44 47.50 0.340 1.00 1 42.50 0.338 1.15 0 4.84 0.68 2.15
67 SM 44.43 15 Mar '24 9 47.50 0.337 0.20 10 45.00 0.335 1.20 43 3.15 0.67 1.40
68 SM 44.43 19 Apr '24 44 47.50 0.340 1.00 1 45.00 0.327 2.25 0 7.31 0.67 3.25
69 SM 44.43 21 Jun '24 107 40.00 0.275 6.50 5 42.50 0.359 2.35 0 19.92 0.63 8.85
70 SM 44.43 21 Jun '24 107 40.00 0.275 6.50 5 45.00 0.355 3.40 0 22.28 0.63 9.90
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.