Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 January 12, 2023. 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 SMMT 4.02 3.5M 20 Jan '23 8 5.00 C 0.10 169 2.49 2.015 27.55%
2 SMMT 4.02 3.5M 20 Jan '23 8 4.50 C 0.10 15 2.49 2.013 14.80%
3 SMMT 4.02 3.5M 20 Jan '23 8 4.00 C 0.35 156 8.21 1.949 8.99%
4 SMMT 4.02 3.5M 20 Jan '23 8 3.50 C 0.50 1 -0.50 1.848 -0.57%
5 SMMT 4.02 3.5M 3 Feb '23 22 5.00 C 0.10 10 2.49 1.823 27.55%
6 SMMT 4.02 3.5M 27 Jan '23 15 4.50 C 0.15 1 3.73 1.782 16.28%
7 SMMT 4.02 3.5M 13 Jan '23 1 5.00 C  0 0 0.00 1.661 24.38%
8 SMMT 4.02 3.5M 13 Jan '23 1 4.50 C 0.05 24 1.24 1.661 13.35%
9 SMMT 4.02 3.5M 13 Jan '23 1 3.50 C 0.45 20 -1.74 1.661 -1.96%
10 SMMT 4.02 3.5M 13 Jan '23 1 4.00 C 0.20 238 4.48 1.661 4.71%
11 SMMT 4.02 3.5M 24 Feb '23 43 4.00 C 0.30 0 6.97 1.640 7.53%
12 SMMT 4.02 3.5M 17 Feb '23 36 5.00 C 0.20 1,116 4.98 1.628 30.89%
13 SMMT 4.02 3.5M 27 Jan '23 15 4.00 C 0.25 7 5.72 1.610 6.10%
14 SMMT 4.02 3.5M 27 Jan '23 15 5.00 C 0.05 2 1.24 1.543 25.94%
15 SMMT 4.02 3.5M 17 Feb '23 36 4.00 C 0.45 6 10.70 1.383 12.04%
16 SMMT 4.02 3.5M 3 Feb '23 22 4.00 C 0.30 0 6.97 1.252 7.53%
17 SMMT 4.02 3.5M 19 Jan '24 372 5.00 C 0.05 0 1.24 1.206 25.94%
18 SMMT 4.02 3.5M 10 Feb '23 29 4.00 C 0.35 0 8.21 1.202 8.99%
19 SMMT 4.02 3.5M 21 Apr '23 99 5.00 C 0.40 59 9.95 1.170 38.12%
20 SMMT 4.02 3.5M 21 Apr '23 99 4.00 C 0.60 1 14.43 1.076 16.96%
21 SMMT 4.02 3.5M 21 Jul '23 190 5.00 C 0.50 15 12.44 1.043 42.05%
22 SMMT 4.02 3.5M 21 Jul '23 190 4.00 C 0.80 0 19.40 0.810 24.22%
23 SMMT 4.02 3.5M 17 Jan '25 736 5.00 C 0.05 0 1.24 0.725 25.94%
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.