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 12, 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 SMAR 37.67 1.2M 19 Apr '24 7 30.00 C 5.60 0 -5.50 1.639 -6.45%
2 SMAR 37.67 1.2M 19 Apr '24 7 45.00 C  0 0 0.00 0.695 19.46%
3 SMAR 37.67 1.2M 17 May '24 35 30.00 C 6.10 0 -4.17 0.687 -4.97%
4 SMAR 37.67 1.2M 19 Jul '24 98 30.00 C 8.60 0 2.47 0.664 3.20%
5 SMAR 37.67 1.2M 15 Nov '24 217 30.00 C 10.10 0 6.45 0.648 8.81%
6 SMAR 37.67 1.2M 16 Aug '24 126 30.00 C 8.90 0 3.27 0.501 4.28%
7 SMAR 37.67 1.2M 17 Jan '25 280 30.00 C 10.90 0 8.57 0.501 12.07%
8 SMAR 37.67 1.2M 17 Jan '25 280 35.00 C 7.80 0 13.62 0.474 17.17%
9 SMAR 37.67 1.2M 16 Aug '24 126 35.00 C 5.30 2 6.98 0.472 8.12%
10 SMAR 37.67 1.2M 19 Apr '24 7 35.00 C 2.70 0 0.08 0.471 0.09%
11 SMAR 37.67 1.2M 19 Jul '24 98 35.00 C 4.90 0 5.92 0.464 6.81%
12 SMAR 37.67 1.2M 20 Sep '24 161 40.00 C 3.70 0 9.82 0.461 17.75%
13 SMAR 37.67 1.2M 17 Jan '25 280 40.00 C 5.50 0 14.60 0.459 24.34%
14 SMAR 37.67 1.2M 20 Sep '24 161 45.00 C 2.10 0 5.57 0.449 26.51%
15 SMAR 37.67 1.2M 17 Jan '25 280 45.00 C 3.60 0 9.56 0.442 32.08%
16 SMAR 37.67 1.2M 19 Jul '24 98 40.00 C 2.45 1 6.50 0.439 13.57%
17 SMAR 37.67 1.2M 15 Nov '24 217 45.00 C 2.70 0 7.17 0.435 28.68%
18 SMAR 37.67 1.2M 19 Jul '24 98 45.00 C 1.00 5 2.65 0.431 22.72%
19 SMAR 37.67 1.2M 16 Aug '24 126 40.00 C 2.80 0 7.43 0.425 14.71%
20 SMAR 37.67 1.2M 17 May '24 35 35.00 C 3.40 3 1.94 0.414 2.13%
21 SMAR 37.67 1.2M 16 Aug '24 126 45.00 C 1.30 0 3.45 0.413 23.73%
22 SMAR 37.67 1.2M 19 Dec '25 616 35.00 C 11.10 18 22.38 0.409 31.73%
23 SMAR 37.67 1.2M 19 Dec '25 616 45.00 C 7.00 0 18.58 0.395 46.72%
24 SMAR 37.67 1.2M 16 Jan '26 644 40.00 C 9.10 1 24.16 0.393 40.01%
25 SMAR 37.67 1.2M 19 Dec '25 616 40.00 C 8.70 0 23.10 0.392 38.07%
26 SMAR 37.67 1.2M 16 Jan '26 644 45.00 C 7.10 16 18.85 0.389 47.20%
27 SMAR 37.67 1.2M 17 May '24 35 45.00 C 0.10 0 0.27 0.386 19.78%
28 SMAR 37.67 1.2M 16 Jan '26 644 35.00 C 11.10 0 22.38 0.378 31.73%
29 SMAR 37.67 1.2M 19 Apr '24 7 40.00 C 0.10 44 0.27 0.371 6.47%
30 SMAR 37.67 1.2M 17 May '24 35 40.00 C 0.80 11 2.12 0.369 8.49%
31 SMAR 37.67 1.2M 16 Jan '26 644 30.00 C 12.00 0 11.49 0.330 16.87%
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.