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 SMCI 80.45 1.1M 17 Feb '23 36 75.00 C 10.40 33 6.15 0.766 7.07%
2 SMCI 80.45 1.1M 17 Feb '23 36 80.00 C 7.60 1,296 8.89 0.737 9.81%
3 SMCI 80.45 1.1M 17 Feb '23 36 85.00 C 5.40 304 6.71 0.734 13.26%
4 SMCI 80.45 1.1M 20 Jan '23 8 75.00 C 6.60 44 1.43 0.731 1.56%
5 SMCI 80.45 1.1M 17 Feb '23 36 90.00 C 3.80 277 4.72 0.721 17.42%
6 SMCI 80.45 1.1M 20 Jan '23 8 80.00 C 3.40 349 3.67 0.690 3.83%
7 SMCI 80.45 1.1M 20 Jan '23 8 85.00 C 1.45 1,207 1.80 0.685 7.59%
8 SMCI 80.45 1.1M 20 Jan '23 8 90.00 C 0.50 360 0.62 0.672 12.57%
9 SMCI 80.45 1.1M 19 May '23 127 75.00 C 14.80 5 11.62 0.654 14.24%
10 SMCI 80.45 1.1M 19 May '23 127 80.00 C 12.20 30 14.61 0.639 17.22%
11 SMCI 80.45 1.1M 19 May '23 127 85.00 C 9.90 9 12.31 0.624 20.48%
12 SMCI 80.45 1.1M 18 Aug '23 218 75.00 C 18.00 2 15.60 0.621 20.10%
13 SMCI 80.45 1.1M 19 May '23 127 90.00 C 8.10 1 10.07 0.617 24.40%
14 SMCI 80.45 1.1M 18 Aug '23 218 80.00 C 15.50 0 18.71 0.608 23.17%
15 SMCI 80.45 1.1M 18 Aug '23 218 85.00 C 13.20 0 16.41 0.605 26.39%
16 SMCI 80.45 1.1M 18 Aug '23 218 90.00 C 11.10 1 13.80 0.596 29.78%
17 SMCI 80.45 1.1M 15 Dec '23 337 75.00 C 21.30 2 19.70 0.593 26.80%
18 SMCI 80.45 1.1M 15 Dec '23 337 80.00 C 19.00 2 23.06 0.585 30.19%
19 SMCI 80.45 1.1M 15 Dec '23 337 85.00 C 16.90 2 21.01 0.584 33.75%
20 SMCI 80.45 1.1M 15 Dec '23 337 90.00 C 14.90 0 18.52 0.575 37.30%
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.