Bear Call Options for SA


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Long Call

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Call

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 10, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Call				Short Call				Credit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	SA	16.02	19 Apr '24	9	16.00	0.478	0.60	89	15.00	0.560	1.10	103	-0.50	1.00	2.00	0.08
2	SA	16.02	16 Aug '24	128	16.00	0.519	2.15	5	15.00	0.571	2.45	100	-0.30	1.00	1.43	0.05
3	SA	16.02	19 Jul '24	100	15.00	0.520	2.35	52	14.00	0.551	2.80	10	-0.45	1.00	1.82	0.03
4	SA	16.02	15 Nov '24	219	18.00	0.521	2.15	0	17.00	0.540	2.25	0	-0.10	1.00	1.11	0.02
5	SA	16.02	15 Nov '24	219	17.00	0.540	2.45	0	16.00	0.552	2.60	5	-0.15	1.00	1.18	0.01
6	SA	16.02	15 Nov '24	219	15.00	0.525	3.30	21	14.00	0.535	3.60	0	-0.30	1.00	1.43	0.01
7	SA	16.02	20 Dec '24	254	16.00	0.515	3.10	0	15.00	0.520	3.20	0	-0.10	1.00	1.11	0.00
8	SA	16.02	20 Dec '24	254	17.00	0.514	2.60	2	16.00	0.515	2.80	0	-0.20	1.00	1.25	0.00
9	SA	16.02	19 Jul '24	100	18.00	0.547	1.20	70	17.00	0.546	1.40	0	-0.20	1.00	1.25	-0.00
10	SA	16.02	17 May '24	37	15.00	0.510	1.70	763	14.00	0.508	2.25	100	-0.55	1.00	2.22	-0.00
11	SA	16.02	16 Aug '24	128	18.00	0.548	1.45	1	17.00	0.544	1.65	50	-0.20	1.00	1.25	-0.00
12	SA	16.02	20 Dec '24	254	18.00	0.519	2.25	10	17.00	0.514	2.40	2	-0.15	1.00	1.18	-0.00
13	SA	16.02	19 Jul '24	100	16.00	0.529	1.85	14	15.00	0.520	2.20	52	-0.35	1.00	1.54	-0.01
14	SA	16.02	20 Dec '24	254	15.00	0.520	3.50	0	14.00	0.508	3.70	0	-0.20	1.00	1.25	-0.01
15	SA	16.02	19 Jul '24	100	17.00	0.546	1.50	0	16.00	0.529	1.75	14	-0.25	1.00	1.33	-0.02
16	SA	16.02	17 May '24	37	17.00	0.560	0.85	67	16.00	0.540	1.05	101	-0.20	1.00	1.25	-0.02
17	SA	16.02	16 Aug '24	128	17.00	0.544	1.75	50	16.00	0.519	1.95	5	-0.20	1.00	1.25	-0.03
18	SA	16.02	17 May '24	37	16.00	0.540	1.20	101	15.00	0.510	1.55	763	-0.35	1.00	1.54	-0.03
19	SA	16.02	16 Aug '24	128	15.00	0.571	2.80	100	14.00	0.528	3.00	0	-0.20	1.00	1.25	-0.04
20	SA	16.02	17 May '24	37	18.00	0.606	0.60	10	17.00	0.560	0.70	67	-0.10	1.00	1.11	-0.05
21	SA	16.02	19 Apr '24	9	17.00	0.540	0.25	18	16.00	0.478	0.45	89	-0.20	1.00	1.25	-0.06

Go to the old report

Data Provided by HistoricalOptionData.com

stock market charts stock option chains what is iron condor option strategy what is covered calls stocks trading black scholes model stock options calculator covered call strategy what is a bull call spread stock option probability calculator bear call spread example download stock data high interest stocks stock quote history put call ratio indicator double diagonal spread market movers stock glossary of stock market terms

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.