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 12, 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 SMH 220.68 8.6M 12 Apr '24 0 217.50 C 2.81 9 -0.17 0.726 -0.17%
2 SMH 220.68 8.6M 12 Apr '24 0 220.00 C 0.58 680 -0.05 0.726 -0.05%
3 SMH 220.68 8.6M 12 Apr '24 0 222.50 C  0 1,003 0.00 0.726 0.82%
4 SMH 220.68 8.6M 12 Apr '24 0 225.00 C  0 1,248 0.00 0.726 1.96%
5 SMH 220.68 8.6M 24 May '24 42 217.50 C 12.25 0 4.11 0.366 4.35%
6 SMH 220.68 8.6M 24 May '24 42 220.00 C 10.90 10 4.63 0.356 4.87%
7 SMH 220.68 8.6M 24 May '24 42 222.50 C 9.65 2 4.37 0.353 5.44%
8 SMH 220.68 8.6M 24 May '24 42 225.00 C 8.50 5 3.85 0.350 6.04%
9 SMH 220.68 8.6M 31 May '24 49 225.00 C 8.90 1 4.03 0.339 6.24%
10 SMH 220.68 8.6M 21 Jun '24 70 220.00 C 13.40 63 5.76 0.338 6.14%
11 SMH 220.68 8.6M 19 Apr '24 7 217.50 C 5.80 21 1.19 0.336 1.22%
12 SMH 220.68 8.6M 15 Nov '24 217 220.00 C 24.70 5 10.88 0.335 12.26%
13 SMH 220.68 8.6M 21 Jun '24 70 225.00 C 10.95 122 4.96 0.333 7.28%
14 SMH 220.68 8.6M 15 Nov '24 217 225.00 C 22.25 0 10.08 0.332 13.39%
15 SMH 220.68 8.6M 19 Jul '24 98 220.00 C 15.75 48 6.83 0.332 7.35%
16 SMH 220.68 8.6M 20 Dec '24 252 220.00 C 26.85 1 11.86 0.332 13.50%
17 SMH 220.68 8.6M 16 Aug '24 126 220.00 C 17.95 23 7.83 0.332 8.52%
18 SMH 220.68 8.6M 31 May '24 49 222.50 C 9.35 1 4.24 0.330 5.29%
19 SMH 220.68 8.6M 20 Sep '24 161 220.00 C 20.35 84 8.91 0.330 9.82%
20 SMH 220.68 8.6M 20 Dec '24 252 225.00 C 24.40 0 11.06 0.329 14.63%
21 SMH 220.68 8.6M 20 Sep '24 161 225.00 C 18.05 0 8.18 0.328 11.04%
22 SMH 220.68 8.6M 16 Aug '24 126 225.00 C 15.50 273 7.02 0.328 9.66%
23 SMH 220.68 8.6M 19 Jul '24 98 225.00 C 13.25 36 6.00 0.328 8.47%
24 SMH 220.68 8.6M 10 May '24 28 217.50 C 9.55 1 2.89 0.327 3.02%
25 SMH 220.68 8.6M 3 May '24 21 220.00 C 7.15 13 2.93 0.327 3.03%
26 SMH 220.68 8.6M 26 Apr '24 14 217.50 C 7.25 3 1.84 0.326 1.91%
27 SMH 220.68 8.6M 3 May '24 21 217.50 C 8.50 6 2.41 0.325 2.51%
28 SMH 220.68 8.6M 10 May '24 28 220.00 C 8.15 100 3.38 0.324 3.51%
29 SMH 220.68 8.6M 19 Apr '24 7 220.00 C 4.25 775 1.62 0.324 1.65%
30 SMH 220.68 8.6M 3 May '24 21 222.50 C 5.90 30 2.67 0.324 3.59%
31 SMH 220.68 8.6M 17 May '24 35 220.00 C 9.15 165 3.84 0.324 4.00%
32 SMH 220.68 8.6M 26 Apr '24 14 220.00 C 5.80 185 2.32 0.321 2.38%
33 SMH 220.68 8.6M 19 Apr '24 7 222.50 C 3.05 392 1.38 0.319 2.24%
34 SMH 220.68 8.6M 17 May '24 35 225.00 C 6.70 1,325 3.04 0.318 5.15%
35 SMH 220.68 8.6M 10 May '24 28 222.50 C 6.80 6 3.08 0.317 4.03%
36 SMH 220.68 8.6M 17 Jan '25 280 225.00 C 25.05 1 11.35 0.317 15.01%
37 SMH 220.68 8.6M 17 Jan '25 280 220.00 C 27.45 1 12.13 0.317 13.85%
38 SMH 220.68 8.6M 3 May '24 21 225.00 C 4.75 149 2.15 0.317 4.20%
39 SMH 220.68 8.6M 10 May '24 28 225.00 C 5.75 21 2.61 0.316 4.69%
40 SMH 220.68 8.6M 19 Apr '24 7 225.00 C 2.07 1,011 0.94 0.315 2.92%
41 SMH 220.68 8.6M 26 Apr '24 14 222.50 C 4.55 129 2.06 0.315 2.95%
42 SMH 220.68 8.6M 26 Apr '24 14 225.00 C 3.45 142 1.56 0.311 3.58%
43 SMH 220.68 8.6M 20 Jun '25 434 225.00 C 32.20 1 14.59 0.286 19.38%
44 SMH 220.68 8.6M 20 Jun '25 434 220.00 C 34.65 0 15.39 0.283 18.26%
45 SMH 220.68 8.6M 16 Jan '26 644 225.00 C 40.00 0 18.13 0.208 24.53%
46 SMH 220.68 8.6M 16 Jan '26 644 220.00 C 42.30 0 18.86 0.203 23.33%
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.