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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 SMCI 957.99 3 May '24 29 1300.00 1.032 26.80 4 0.945 353.70 0 39.72 1.98 380.50
2 SMCI 957.99 3 May '24 29 1100.00 1.021 60.80 23 0.956 188.70 2 26.04 1.98 249.50
3 SMCI 957.99 3 May '24 29 1290.00 1.035 27.70 2 0.940 344.70 0 38.87 1.97 372.40
4 SMCI 957.99 3 May '24 29 960.00 0.999 109.40 2 0.968 101.70 2 22.04 1.97 211.10
5 SMCI 957.99 3 May '24 29 1200.00 1.024 40.00 25 0.940 267.10 0 32.06 1.96 307.10
6 SMCI 957.99 3 May '24 29 955.00 1.008 113.90 6 0.952 98.40 48 22.16 1.96 212.30
7 SMCI 957.99 3 May '24 29 965.00 1.006 107.50 1 0.954 102.70 1 21.94 1.96 210.20
8 SMCI 957.99 3 May '24 29 1080.00 1.005 66.10 3 0.952 173.90 0 25.05 1.96 240.00
9 SMCI 957.99 3 May '24 29 950.00 1.002 116.10 1 0.951 96.20 17 22.16 1.95 212.30
10 SMCI 957.99 3 May '24 29 1095.00 1.005 61.90 12 0.946 185.10 3 25.78 1.95 247.00
11 SMCI 957.99 3 May '24 29 1035.00 1.002 80.60 10 0.946 144.10 39 23.46 1.95 224.70
12 SMCI 957.99 3 May '24 29 1045.00 1.000 76.30 4 0.946 150.30 0 23.65 1.95 226.60
13 SMCI 957.99 3 May '24 29 1090.00 1.005 63.40 1 0.940 181.50 0 25.56 1.95 244.90
14 SMCI 957.99 3 May '24 29 1085.00 1.001 64.90 4 0.944 177.80 0 25.33 1.94 242.70
15 SMCI 957.99 3 May '24 29 1050.00 1.008 74.90 19 0.937 153.40 0 23.83 1.94 228.30
16 SMCI 957.99 3 May '24 29 1030.00 1.002 82.40 15 0.941 140.10 2 23.23 1.94 222.50
17 SMCI 957.99 3 May '24 29 1105.00 1.001 59.50 2 0.942 192.00 0 26.25 1.94 251.50
18 SMCI 957.99 3 May '24 29 1070.00 1.003 68.90 1 0.939 167.10 2 24.63 1.94 236.00
19 SMCI 957.99 3 May '24 29 1015.00 1.002 87.60 7 0.940 131.70 6 22.89 1.94 219.30
20 SMCI 957.99 3 May '24 29 1005.00 1.002 91.40 8 0.940 124.30 0 22.52 1.94 215.70
21 SMCI 957.99 3 May '24 29 985.00 1.000 98.80 7 0.941 112.80 0 22.09 1.94 211.60
22 SMCI 957.99 3 May '24 29 1020.00 1.001 85.50 19 0.939 133.50 6 22.86 1.94 219.00
23 SMCI 957.99 3 May '24 29 1060.00 0.999 71.80 3 0.940 160.40 0 24.24 1.94 232.20
24 SMCI 957.99 3 May '24 29 970.00 0.996 104.80 10 0.942 104.90 10 21.89 1.94 209.70
25 SMCI 957.99 3 May '24 29 995.00 1.000 95.00 2 0.937 118.40 1 22.28 1.94 213.40
26 SMCI 957.99 3 May '24 29 1010.00 1.001 89.40 1 0.936 127.30 0 22.62 1.94 216.70
27 SMCI 957.99 3 May '24 29 990.00 0.998 96.80 2 0.938 114.60 0 22.07 1.94 211.40
28 SMCI 957.99 3 May '24 29 1040.00 0.999 78.00 5 0.937 146.30 11 23.41 1.94 224.30
29 SMCI 957.99 3 May '24 29 980.00 0.999 100.90 7 0.936 109.10 1 21.92 1.93 210.00
30 SMCI 957.99 3 May '24 29 1000.00 0.991 92.20 99 0.942 122.20 6 22.38 1.93 214.40
31 SMCI 957.99 3 May '24 29 975.00 0.993 102.60 7 0.940 106.70 0 21.85 1.93 209.30
32 SMCI 957.99 10 May '24 36 970.00 0.987 116.40 32 0.914 111.50 0 23.79 1.90 227.90
33 SMCI 957.99 10 May '24 36 975.00 0.979 113.90 3 0.920 114.50 0 23.84 1.90 228.40
34 SMCI 957.99 10 May '24 36 995.00 0.976 105.00 1 0.922 126.20 1 24.13 1.90 231.20
35 SMCI 957.99 10 May '24 36 1030.00 0.978 92.80 4 0.918 148.60 2 25.20 1.90 241.40
36 SMCI 957.99 10 May '24 36 1000.00 0.975 102.70 16 0.919 129.90 2 24.28 1.89 232.60
37 SMCI 957.99 10 May '24 36 1040.00 0.976 88.80 20 0.917 155.30 4 25.48 1.89 244.10
38 SMCI 957.99 10 May '24 36 1050.00 0.977 85.40 5 0.916 161.80 1 25.80 1.89 247.20
39 SMCI 957.99 10 May '24 36 1025.00 0.974 93.30 11 0.919 145.40 2 24.92 1.89 238.70
40 SMCI 957.99 10 May '24 36 1020.00 0.976 95.20 84 0.917 142.40 7 24.80 1.89 237.60
41 SMCI 957.99 10 May '24 36 1015.00 0.974 97.50 1 0.915 138.90 16 24.68 1.89 236.40
42 SMCI 957.99 17 May '24 43 1240.00 0.958 46.20 9 0.931 312.80 0 37.47 1.89 359.00
43 SMCI 957.99 10 May '24 36 955.00 0.975 122.20 1 0.912 103.60 1 23.57 1.89 225.80
44 SMCI 957.99 10 May '24 36 980.00 0.966 109.30 59 0.918 117.30 0 23.65 1.88 226.60
45 SMCI 957.99 10 May '24 36 990.00 0.972 106.80 19 0.911 123.40 4 24.03 1.88 230.20
46 SMCI 957.99 17 May '24 43 1610.00 1.003 13.90 2 0.879 649.20 0 69.22 1.88 663.10
47 SMCI 957.99 17 May '24 43 1400.00 0.971 27.40 27 0.904 452.90 0 50.14 1.87 480.30
48 SMCI 957.99 17 May '24 43 1280.00 0.987 42.00 14 0.885 346.40 0 40.54 1.87 388.40
49 SMCI 957.99 17 May '24 43 1600.00 0.990 13.90 8 0.881 639.90 6 68.25 1.87 653.80
50 SMCI 957.99 17 May '24 43 1460.00 0.971 20.70 2 0.896 507.50 0 55.14 1.87 528.20
51 SMCI 957.99 17 May '24 43 1690.00 0.990 9.10 2 0.876 727.30 0 76.87 1.87 736.40
52 SMCI 957.99 17 May '24 43 1300.00 0.963 37.40 38 0.902 364.00 0 41.90 1.86 401.40
53 SMCI 957.99 17 May '24 43 960.00 0.963 128.10 3 0.901 116.40 21 25.52 1.86 244.50
54 SMCI 957.99 17 May '24 43 1060.00 0.972 89.40 13 0.891 176.30 4 27.74 1.86 265.70
55 SMCI 957.99 17 May '24 43 1440.00 0.993 24.50 6 0.869 489.30 0 53.63 1.86 513.80
56 SMCI 957.99 17 May '24 43 950.00 0.958 131.40 11 0.903 111.70 74 25.38 1.86 243.10
57 SMCI 957.99 17 May '24 43 1340.00 0.980 33.40 272 0.880 399.00 0 45.14 1.86 432.40
58 SMCI 957.99 17 May '24 43 1500.00 0.981 18.80 34 0.878 545.30 9 58.88 1.86 564.10
59 SMCI 957.99 17 May '24 43 1580.00 0.972 13.90 1 0.887 620.70 0 66.24 1.86 634.60
60 SMCI 957.99 17 May '24 43 1270.00 0.973 42.70 3 0.885 337.70 0 39.71 1.86 380.40
61 SMCI 957.99 17 May '24 43 1700.00 0.992 8.80 158 0.865 736.80 0 77.83 1.86 745.60
62 SMCI 957.99 17 May '24 43 1260.00 0.957 42.70 9 0.899 329.60 0 38.86 1.86 372.30
63 SMCI 957.99 17 May '24 43 970.00 0.963 123.70 52 0.893 118.90 6 25.32 1.86 242.60
64 SMCI 957.99 17 May '24 43 1290.00 0.967 38.60 1 0.887 355.70 0 41.16 1.85 394.30
65 SMCI 957.99 17 May '24 43 1250.00 0.964 44.70 11 0.890 320.80 0 38.15 1.85 365.50
66 SMCI 957.99 17 May '24 43 1170.00 0.955 58.80 3 0.899 255.90 0 32.85 1.85 314.70
67 SMCI 957.99 17 May '24 43 1320.00 0.970 36.00 1 0.883 380.80 0 43.51 1.85 416.80
68 SMCI 957.99 17 May '24 43 1130.00 0.957 68.70 8 0.896 225.20 1 30.68 1.85 293.90
69 SMCI 957.99 17 May '24 43 980.00 0.951 115.90 54 0.901 126.00 9 25.25 1.85 241.90
70 SMCI 957.99 17 May '24 43 1230.00 0.962 47.70 2 0.889 304.60 0 36.77 1.85 352.30
71 SMCI 957.99 17 May '24 43 1220.00 0.958 49.70 1 0.894 295.80 0 36.07 1.85 345.50
72 SMCI 957.99 17 May '24 43 990.00 0.956 113.80 56 0.896 132.10 8 25.67 1.85 245.90
73 SMCI 957.99 17 May '24 43 1120.00 0.955 70.80 12 0.896 217.60 0 30.10 1.85 288.40
74 SMCI 957.99 17 May '24 43 1100.00 0.955 76.50 76 0.895 203.60 22 29.24 1.85 280.10
75 SMCI 957.99 17 May '24 43 1000.00 0.949 108.00 66 0.901 138.60 66 25.74 1.85 246.60
76 SMCI 957.99 17 May '24 43 1010.00 0.956 106.00 19 0.894 143.60 32 26.05 1.85 249.60
77 SMCI 957.99 17 May '24 43 1200.00 0.955 52.00 51 0.894 279.80 0 34.64 1.85 331.80
78 SMCI 957.99 17 May '24 43 1380.00 0.971 28.60 4 0.877 434.50 0 48.34 1.85 463.10
79 SMCI 957.99 17 May '24 43 1040.00 0.956 95.10 29 0.892 162.90 15 26.93 1.85 258.00
80 SMCI 957.99 17 May '24 43 1180.00 0.955 56.80 2 0.893 263.60 1 33.45 1.85 320.40
81 SMCI 957.99 17 May '24 43 1210.00 0.958 52.90 1 0.889 288.10 0 35.60 1.85 341.00
82 SMCI 957.99 17 May '24 43 1740.00 0.991 8.00 1 0.855 776.00 0 81.84 1.85 784.00
83 SMCI 957.99 17 May '24 43 1160.00 0.956 61.50 1 0.889 247.80 0 32.29 1.85 309.30
84 SMCI 957.99 17 May '24 43 1140.00 0.952 65.70 6 0.893 232.70 0 31.15 1.84 298.40
85 SMCI 957.99 17 May '24 43 1150.00 0.956 63.70 24 0.889 239.70 4 31.67 1.84 303.40
86 SMCI 957.99 17 May '24 43 1360.00 0.969 29.50 3 0.875 416.30 0 46.53 1.84 445.80
87 SMCI 957.99 17 May '24 43 1840.00 1.007 5.40 51 0.836 874.40 0 91.84 1.84 879.80
88 SMCI 957.99 17 May '24 43 1090.00 0.954 78.80 12 0.889 196.10 11 28.70 1.84 274.90
89 SMCI 957.99 17 May '24 43 1190.00 0.954 55.90 2 0.888 272.00 2 34.23 1.84 327.90
90 SMCI 957.99 17 May '24 43 1030.00 0.946 97.30 65 0.895 156.70 16 26.51 1.84 254.00
91 SMCI 957.99 17 May '24 43 1050.00 0.949 93.00 77 0.892 169.60 5 27.41 1.84 262.60
92 SMCI 957.99 17 May '24 43 1480.00 0.973 19.10 1 0.867 526.20 1 56.92 1.84 545.30
93 SMCI 957.99 17 May '24 43 1310.00 0.960 36.10 3 0.880 372.10 0 42.61 1.84 408.20
94 SMCI 957.99 17 May '24 43 1080.00 0.953 81.60 26 0.886 188.50 8 28.19 1.84 270.10
95 SMCI 957.99 17 May '24 43 1070.00 0.951 84.20 18 0.888 182.00 5 27.79 1.84 266.20
96 SMCI 957.99 17 May '24 43 1520.00 0.976 17.00 1 0.854 564.00 0 60.65 1.83 581.00
97 SMCI 957.99 17 May '24 43 1110.00 0.948 73.60 8 0.877 210.60 3 29.67 1.83 284.20
98 SMCI 957.99 17 May '24 43 1020.00 0.947 100.00 120 0.866 149.70 44 26.06 1.81 249.70
99 SMCI 957.99 21 Jun '24 78 1840.00 0.936 16.50 24 0.833 879.50 0 93.53 1.77 896.00
100 SMCI 957.99 21 Jun '24 78 1800.00 0.914 17.80 2 0.836 840.90 0 89.64 1.75 858.70
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.