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 May 3, 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 217.73 6.2M 3 May '24 0 215.00 C 2.10 2,217 -0.29 0.731 -0.29%
2 SMH 217.73 6.2M 3 May '24 0 217.50 C 0.27 4,525 0.02 0.731 0.02%
3 SMH 217.73 6.2M 3 May '24 0 220.00 C  0 2,509 0.00 0.731 1.04%
4 SMH 217.73 6.2M 3 May '24 0 222.50 C  0 247 0.00 0.731 2.19%
5 SMH 217.73 6.2M 24 May '24 21 215.00 C 8.55 669 2.67 0.347 2.78%
6 SMH 217.73 6.2M 24 May '24 21 217.50 C 7.20 28 3.20 0.343 3.31%
7 SMH 217.73 6.2M 24 May '24 21 220.00 C 5.95 176 2.73 0.340 3.88%
8 SMH 217.73 6.2M 24 May '24 21 222.50 C 4.95 229 2.27 0.338 4.57%
9 SMH 217.73 6.2M 20 Dec '24 231 215.00 C 25.65 0 10.53 0.337 11.93%
10 SMH 217.73 6.2M 15 Nov '24 196 220.00 C 21.05 0 9.67 0.334 11.86%
11 SMH 217.73 6.2M 20 Dec '24 231 220.00 C 23.10 0 10.61 0.331 13.03%
12 SMH 217.73 6.2M 31 May '24 28 215.00 C 9.25 15 2.99 0.330 3.13%
13 SMH 217.73 6.2M 15 Nov '24 196 215.00 C 23.60 15 9.59 0.329 10.75%
14 SMH 217.73 6.2M 7 Jun '24 35 215.00 C 10.15 17 3.41 0.329 3.57%
15 SMH 217.73 6.2M 16 Aug '24 105 215.00 C 16.75 23 6.44 0.327 6.98%
16 SMH 217.73 6.2M 31 May '24 28 217.50 C 6.25 10 2.76 0.327 2.85%
17 SMH 217.73 6.2M 21 Jun '24 49 215.00 C 11.80 271 4.17 0.327 4.40%
18 SMH 217.73 6.2M 7 Jun '24 35 217.50 C 8.65 57 3.87 0.326 4.03%
19 SMH 217.73 6.2M 20 Sep '24 140 215.00 C 19.50 5 7.70 0.326 8.46%
20 SMH 217.73 6.2M 19 Jul '24 77 215.00 C 12.40 27 4.44 0.324 4.71%
21 SMH 217.73 6.2M 31 May '24 28 220.00 C 6.65 38 3.05 0.323 4.23%
22 SMH 217.73 6.2M 21 Jun '24 49 220.00 C 9.15 650 4.20 0.321 5.48%
23 SMH 217.73 6.2M 31 May '24 28 222.50 C 5.55 13 2.55 0.319 4.86%
24 SMH 217.73 6.2M 7 Jun '24 35 222.50 C 6.40 29 2.94 0.318 5.29%
25 SMH 217.73 6.2M 19 Jul '24 77 220.00 C 11.75 14 5.40 0.317 6.81%
26 SMH 217.73 6.2M 16 Aug '24 105 220.00 C 14.15 3 6.50 0.317 8.07%
27 SMH 217.73 6.2M 7 Jun '24 35 220.00 C 7.40 16 3.40 0.316 4.60%
28 SMH 217.73 6.2M 20 Sep '24 140 220.00 C 15.90 2 7.30 0.311 9.00%
29 SMH 217.73 6.2M 17 Jan '25 259 215.00 C 26.35 1 10.85 0.309 12.34%
30 SMH 217.73 6.2M 17 Jan '25 259 220.00 C 24.00 27 11.02 0.308 13.56%
31 SMH 217.73 6.2M 17 May '24 14 215.00 C 6.50 249 1.73 0.302 1.78%
32 SMH 217.73 6.2M 17 May '24 14 217.50 C 5.10 117 2.24 0.296 2.29%
33 SMH 217.73 6.2M 17 May '24 14 220.00 C 3.85 1,297 1.77 0.288 2.86%
34 SMH 217.73 6.2M 17 May '24 14 222.50 C 2.91 263 1.34 0.288 3.58%
35 SMH 217.73 6.2M 10 May '24 7 215.00 C 4.90 500 1.00 0.285 1.02%
36 SMH 217.73 6.2M 10 May '24 7 217.50 C 3.45 624 1.48 0.281 1.50%
37 SMH 217.73 6.2M 10 May '24 7 220.00 C 2.34 865 1.07 0.279 2.14%
38 SMH 217.73 6.2M 10 May '24 7 222.50 C 1.51 391 0.69 0.279 2.90%
39 SMH 217.73 6.2M 20 Jun '25 413 215.00 C 32.65 0 13.74 0.278 16.17%
40 SMH 217.73 6.2M 20 Jun '25 413 220.00 C 31.15 1 14.31 0.276 17.91%
41 SMH 217.73 6.2M 16 Jan '26 623 220.00 C 39.15 0 17.98 0.214 23.19%
42 SMH 217.73 6.2M 16 Jan '26 623 215.00 C 41.55 1 17.83 0.212 22.03%
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.