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 March 7, 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 SM 44.42 1.4M 15 Mar '24 8 40.00 C 4.40 100 -0.05 0.463 -0.05%
2 SM 44.42 1.4M 17 May '24 71 40.00 C 5.60 21 2.66 0.403 3.04%
3 SM 44.42 1.4M 21 Jun '24 106 40.00 C 6.20 0 4.01 0.391 4.66%
4 SM 44.42 1.4M 16 Aug '24 162 40.00 C 7.10 0 6.03 0.386 7.18%
5 SM 44.42 1.4M 16 Aug '24 162 42.50 C 5.60 0 8.28 0.386 9.48%
6 SM 44.42 1.4M 17 Jan '25 316 40.00 C 9.20 0 10.76 0.381 13.57%
7 SM 44.42 1.4M 20 Dec '24 288 40.00 C 8.80 0 9.86 0.381 12.30%
8 SM 44.42 1.4M 19 Apr '24 43 40.00 C 5.00 0 1.31 0.380 1.47%
9 SM 44.42 1.4M 17 May '24 71 42.50 C 3.90 0 4.46 0.378 4.89%
10 SM 44.42 1.4M 16 Aug '24 162 45.00 C 4.30 0 9.68 0.378 12.16%
11 SM 44.42 1.4M 20 Dec '24 288 42.50 C 7.40 0 12.34 0.378 14.80%
12 SM 44.42 1.4M 17 Jan '25 316 42.50 C 7.80 0 13.24 0.377 16.06%
13 SM 44.42 1.4M 20 Dec '24 288 45.00 C 6.20 0 13.96 0.377 17.74%
14 SM 44.42 1.4M 21 Jun '24 106 45.00 C 3.30 0 7.43 0.375 9.44%
15 SM 44.42 1.4M 20 Dec '24 288 47.50 C 5.10 1 11.48 0.372 20.80%
16 SM 44.42 1.4M 17 Jan '25 316 45.00 C 6.50 0 14.63 0.370 18.67%
17 SM 44.42 1.4M 16 Aug '24 162 47.50 C 3.20 0 7.20 0.369 15.24%
18 SM 44.42 1.4M 17 May '24 71 45.00 C 2.60 1 5.85 0.368 7.60%
19 SM 44.42 1.4M 17 Jan '25 316 47.50 C 4.20 0 9.46 0.366 18.10%
20 SM 44.42 1.4M 21 Jun '24 106 47.50 C 2.25 0 5.07 0.364 12.64%
21 SM 44.42 1.4M 17 May '24 71 47.50 C 1.60 0 3.60 0.360 10.93%
22 SM 44.42 1.4M 15 Mar '24 8 47.50 C 0.05 0 0.11 0.358 7.05%
23 SM 44.42 1.4M 15 Mar '24 8 42.50 C 2.10 4 0.41 0.354 0.43%
24 SM 44.42 1.4M 19 Apr '24 43 42.50 C 3.10 51 2.66 0.350 2.86%
25 SM 44.42 1.4M 15 Mar '24 8 45.00 C 0.60 7 1.35 0.345 2.69%
26 SM 44.42 1.4M 19 Apr '24 43 45.00 C 1.75 100 3.94 0.337 5.46%
27 SM 44.42 1.4M 19 Apr '24 43 47.50 C 0.85 2 1.91 0.330 9.02%
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.