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 9, 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 SCCO 116.46 1.5M 19 Apr '24 10 110.00 C 6.90 84 0.38 0.386 0.40%
2 SCCO 116.46 1.5M 17 May '24 38 120.00 C 3.90 307 3.35 0.380 6.61%
3 SCCO 116.46 1.5M 17 May '24 38 125.00 C 2.45 38 2.10 0.378 9.64%
4 SCCO 116.46 1.5M 17 May '24 38 110.00 C 9.00 152 2.18 0.377 2.36%
5 SCCO 116.46 1.5M 17 May '24 38 115.00 C 6.10 242 3.98 0.366 4.20%
6 SCCO 116.46 1.5M 19 Apr '24 10 125.00 C 0.40 16 0.34 0.364 7.70%
7 SCCO 116.46 1.5M 19 Apr '24 10 120.00 C 1.20 335 1.03 0.362 4.11%
8 SCCO 116.46 1.5M 21 Jun '24 73 125.00 C 4.10 114 3.52 0.360 11.25%
9 SCCO 116.46 1.5M 21 Jun '24 73 120.00 C 5.80 282 4.98 0.355 8.44%
10 SCCO 116.46 1.5M 19 Apr '24 10 115.00 C 3.30 264 1.58 0.354 1.63%
11 SCCO 116.46 1.5M 21 Jun '24 73 115.00 C 8.00 129 5.62 0.353 6.03%
12 SCCO 116.46 1.5M 21 Jun '24 73 110.00 C 10.80 50 3.73 0.353 4.11%
13 SCCO 116.46 1.5M 20 Sep '24 164 125.00 C 7.70 2 6.61 0.349 14.93%
14 SCCO 116.46 1.5M 20 Sep '24 164 120.00 C 9.50 13 8.16 0.346 12.19%
15 SCCO 116.46 1.5M 20 Sep '24 164 115.00 C 11.60 26 8.71 0.344 9.67%
16 SCCO 116.46 1.5M 20 Sep '24 164 110.00 C 14.10 28 6.56 0.341 7.46%
17 SCCO 116.46 1.5M 17 Jan '25 283 120.00 C 12.90 41 11.08 0.333 15.87%
18 SCCO 116.46 1.5M 17 Jan '25 283 125.00 C 10.60 0 9.10 0.328 18.08%
19 SCCO 116.46 1.5M 17 Jan '25 283 115.00 C 15.00 12 11.63 0.325 13.35%
20 SCCO 116.46 1.5M 17 Jan '25 283 110.00 C 16.00 1 8.19 0.304 9.50%
21 SCCO 116.46 1.5M 16 Jan '26 647 125.00 C 17.70 0 15.20 0.224 26.57%
22 SCCO 116.46 1.5M 16 Jan '26 647 120.00 C 20.30 7 17.43 0.213 24.79%
23 SCCO 116.46 1.5M 16 Jan '26 647 115.00 C 21.80 37 17.47 0.200 21.49%
24 SCCO 116.46 1.5M 16 Jan '26 647 110.00 C 23.70 0 14.80 0.184 18.59%
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.