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 10, 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 SMCI 908.54 4.1M 3 May '24 23 915.00 C 82.30 5 9.06 0.989 10.74%
2 SMCI 908.54 4.1M 3 May '24 23 900.00 C 90.00 82 8.97 0.965 9.95%
3 SMCI 908.54 4.1M 3 May '24 23 910.00 C 84.80 4 9.33 0.961 10.47%
4 SMCI 908.54 4.1M 3 May '24 23 905.00 C 87.20 10 9.21 0.949 10.19%
5 SMCI 908.54 4.1M 10 May '24 30 900.00 C 97.80 25 9.82 0.942 11.01%
6 SMCI 908.54 4.1M 10 May '24 30 910.00 C 92.30 23 10.16 0.940 11.49%
7 SMCI 908.54 4.1M 10 May '24 30 915.00 C 91.10 20 10.03 0.924 11.93%
8 SMCI 908.54 4.1M 10 May '24 30 905.00 C 94.60 9 10.02 0.917 11.19%
9 SMCI 908.54 4.1M 24 May '24 44 910.00 C 110.40 11 12.15 0.914 14.02%
10 SMCI 908.54 4.1M 24 May '24 44 900.00 C 114.60 14 11.67 0.903 13.36%
11 SMCI 908.54 4.1M 17 May '24 37 900.00 C 105.80 179 10.71 0.901 12.12%
12 SMCI 908.54 4.1M 17 May '24 37 910.00 C 101.50 73 11.17 0.894 12.76%
13 SMCI 908.54 4.1M 19 Apr '24 9 910.00 C 47.30 405 5.21 0.870 5.66%
14 SMCI 908.54 4.1M 19 Apr '24 9 900.00 C 52.30 562 4.82 0.867 5.11%
15 SMCI 908.54 4.1M 26 Apr '24 16 900.00 C 65.00 86 6.21 0.854 6.69%
16 SMCI 908.54 4.1M 26 Apr '24 16 910.00 C 59.80 35 6.58 0.852 7.22%
17 SMCI 908.54 4.1M 26 Apr '24 16 915.00 C 57.70 36 6.35 0.845 7.54%
18 SMCI 908.54 4.1M 21 Jun '24 72 910.00 C 132.20 6 14.55 0.829 17.22%
19 SMCI 908.54 4.1M 21 Jun '24 72 900.00 C 136.60 14 14.10 0.825 16.59%
20 SMCI 908.54 4.1M 26 Apr '24 16 905.00 C 61.80 21 6.41 0.825 6.88%
21 SMCI 908.54 4.1M 19 Jul '24 100 900.00 C 153.90 0 16.00 0.814 19.26%
22 SMCI 908.54 4.1M 16 Aug '24 128 900.00 C 175.80 110 18.41 0.806 22.83%
23 SMCI 908.54 4.1M 16 Aug '24 128 910.00 C 171.10 4 18.83 0.798 23.40%
24 SMCI 908.54 4.1M 12 Apr '24 2 915.00 C 17.50 1,509 1.93 0.797 2.69%
25 SMCI 908.54 4.1M 12 Apr '24 2 900.00 C 24.90 2,503 1.80 0.789 1.85%
26 SMCI 908.54 4.1M 12 Apr '24 2 905.00 C 22.30 1,288 2.06 0.784 2.12%
27 SMCI 908.54 4.1M 12 Apr '24 2 910.00 C 19.80 3,482 2.18 0.776 2.39%
28 SMCI 908.54 4.1M 15 Nov '24 219 900.00 C 220.20 3 23.30 0.769 30.75%
29 SMCI 908.54 4.1M 17 Jan '25 282 900.00 C 241.40 1 25.63 0.740 34.90%
30 SMCI 908.54 4.1M 17 Jan '25 282 910.00 C 237.00 0 26.09 0.732 35.51%
31 SMCI 908.54 4.1M 20 Jun '25 436 900.00 C 293.00 3 31.31 0.693 46.21%
32 SMCI 908.54 4.1M 16 Jan '26 646 900.00 C 346.10 2 37.15 0.630 60.02%
33 SMCI 908.54 4.1M 16 Jan '26 646 910.00 C 342.30 0 37.68 0.630 60.71%
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.