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 21, 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 SMG 72.83 929K 17 May '24 57 65.00 C 10.10 0 3.12 0.504 3.62%
2 SMG 72.83 929K 17 May '24 57 70.00 C 6.80 35 5.45 0.477 6.01%
3 SMG 72.83 929K 21 Jun '24 92 65.00 C 10.90 10 4.22 0.469 4.96%
4 SMG 72.83 929K 17 May '24 57 75.00 C 4.20 9 5.77 0.453 9.28%
5 SMG 72.83 929K 17 May '24 57 80.00 C 2.40 6 3.30 0.441 13.59%
6 SMG 72.83 929K 20 Sep '24 183 65.00 C 13.30 0 7.51 0.439 9.19%
7 SMG 72.83 929K 21 Jun '24 92 70.00 C 7.70 10 6.69 0.435 7.48%
8 SMG 72.83 929K 20 Sep '24 183 70.00 C 10.40 1 10.39 0.430 12.13%
9 SMG 72.83 929K 21 Jun '24 92 75.00 C 5.10 4 7.00 0.421 10.73%
10 SMG 72.83 929K 20 Sep '24 183 80.00 C 6.00 1 8.24 0.416 19.71%
11 SMG 72.83 929K 21 Jun '24 92 80.00 C 3.30 6 4.53 0.414 15.06%
12 SMG 72.83 929K 17 Jan '25 302 70.00 C 13.10 1 14.10 0.412 17.19%
13 SMG 72.83 929K 17 Jan '25 302 75.00 C 10.60 0 14.55 0.406 20.52%
14 SMG 72.83 929K 17 Jan '25 302 80.00 C 7.00 1 9.61 0.405 21.53%
15 SMG 72.83 929K 20 Sep '24 183 75.00 C 6.60 0 9.06 0.388 13.24%
16 SMG 72.83 929K 19 Apr '24 29 75.00 C 2.00 64 2.75 0.371 5.89%
17 SMG 72.83 929K 17 Jan '25 302 65.00 C 13.60 0 7.92 0.367 9.74%
18 SMG 72.83 929K 19 Apr '24 29 80.00 C 0.65 515 0.89 0.348 10.83%
19 SMG 72.83 929K 16 Jan '26 666 80.00 C 14.40 0 19.77 0.331 36.92%
20 SMG 72.83 929K 19 Apr '24 29 70.00 C 3.50 29 0.92 0.321 0.97%
21 SMG 72.83 929K 16 Jan '26 666 65.00 C 20.60 0 17.53 0.306 24.45%
22 SMG 72.83 929K 19 Apr '24 29 65.00 C 7.30 5 -0.73 0.303 -0.81%
23 SMG 72.83 929K 16 Jan '26 666 75.00 C 16.10 0 22.11 0.303 32.21%
24 SMG 72.83 929K 16 Jan '26 666 70.00 C 18.40 0 21.38 0.295 28.61%
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.