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 2, 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 38.75 2.2M 19 Apr '24 17 30.00 C 8.70 1 -0.13 0.616 -0.17%
2 SMAR 38.75 2.2M 17 May '24 45 35.00 C 4.30 0 1.42 0.602 1.60%
3 SMAR 38.75 2.2M 16 Aug '24 136 30.00 C 9.90 0 2.97 0.538 3.99%
4 SMAR 38.75 2.2M 17 May '24 45 30.00 C 6.90 0 -4.77 0.521 -5.81%
5 SMAR 38.75 2.2M 17 Jan '25 290 30.00 C 11.80 0 7.87 0.518 11.32%
6 SMAR 38.75 2.2M 19 Jul '24 108 30.00 C 9.60 1 2.19 0.507 2.92%
7 SMAR 38.75 2.2M 15 Nov '24 227 30.00 C 11.10 0 6.06 0.495 8.50%
8 SMAR 38.75 2.2M 17 Jan '25 290 35.00 C 8.70 0 12.77 0.476 16.47%
9 SMAR 38.75 2.2M 17 Jan '25 290 40.00 C 6.10 0 15.74 0.454 22.51%
10 SMAR 38.75 2.2M 19 Jul '24 108 35.00 C 5.80 0 5.29 0.454 6.22%
11 SMAR 38.75 2.2M 16 Jan '26 654 30.00 C 14.90 0 15.87 0.450 25.79%
12 SMAR 38.75 2.2M 17 Jan '25 290 45.00 C 4.20 0 10.84 0.441 30.25%
13 SMAR 38.75 2.2M 16 Aug '24 136 35.00 C 6.10 0 6.06 0.440 7.20%
14 SMAR 38.75 2.2M 19 Apr '24 17 35.00 C 3.80 1 0.13 0.436 0.14%
15 SMAR 38.75 2.2M 15 Nov '24 227 45.00 C 3.20 0 8.26 0.430 26.58%
16 SMAR 38.75 2.2M 19 Jul '24 108 40.00 C 3.00 60 7.74 0.424 11.89%
17 SMAR 38.75 2.2M 16 Aug '24 136 40.00 C 3.40 0 8.77 0.421 13.15%
18 SMAR 38.75 2.2M 19 Apr '24 17 45.00 C 0.05 15 0.13 0.416 16.28%
19 SMAR 38.75 2.2M 19 Jul '24 108 45.00 C 1.40 163 3.61 0.415 20.48%
20 SMAR 38.75 2.2M 16 Jan '26 654 45.00 C 8.00 0 20.65 0.410 46.34%
21 SMAR 38.75 2.2M 16 Aug '24 136 45.00 C 1.75 0 4.52 0.404 21.62%
22 SMAR 38.75 2.2M 19 Dec '25 626 35.00 C 12.00 0 21.29 0.395 30.84%
23 SMAR 38.75 2.2M 19 Dec '25 626 40.00 C 9.70 0 25.03 0.393 37.69%
24 SMAR 38.75 2.2M 19 Dec '25 626 45.00 C 7.80 0 20.13 0.389 45.40%
25 SMAR 38.75 2.2M 16 Jan '26 654 40.00 C 10.00 0 25.81 0.385 39.13%
26 SMAR 38.75 2.2M 17 May '24 45 45.00 C 0.35 15 0.90 0.381 17.19%
27 SMAR 38.75 2.2M 16 Jan '26 654 35.00 C 12.20 0 21.81 0.379 31.83%
28 SMAR 38.75 2.2M 17 May '24 45 40.00 C 1.35 10 3.48 0.354 6.95%
29 SMAR 38.75 2.2M 19 Apr '24 17 40.00 C 0.60 53 1.55 0.345 4.85%
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.