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 5, 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 110.29 876K 17 May '24 42 105.00 C 8.20 15 2.64 0.374 2.85%
2 SCCO 110.29 876K 19 Apr '24 14 105.00 C 6.20 43 0.83 0.368 0.87%
3 SCCO 110.29 876K 17 May '24 42 115.00 C 3.30 33 2.99 0.364 7.49%
4 SCCO 110.29 876K 17 May '24 42 120.00 C 1.95 14 1.77 0.359 10.76%
5 SCCO 110.29 876K 17 May '24 42 110.00 C 5.30 33 4.54 0.357 4.77%
6 SCCO 110.29 876K 21 Jun '24 77 115.00 C 5.00 6 4.53 0.352 9.22%
7 SCCO 110.29 876K 19 Apr '24 14 120.00 C 0.35 12 0.32 0.346 9.15%
8 SCCO 110.29 876K 21 Jun '24 77 120.00 C 3.40 71 3.08 0.346 12.26%
9 SCCO 110.29 876K 21 Jun '24 77 110.00 C 6.90 14 5.99 0.345 6.39%
10 SCCO 110.29 876K 20 Sep '24 168 110.00 C 10.40 22 9.17 0.342 10.12%
11 SCCO 110.29 876K 21 Jun '24 77 105.00 C 9.50 6 3.82 0.340 4.18%
12 SCCO 110.29 876K 20 Sep '24 168 115.00 C 8.20 41 7.43 0.340 12.65%
13 SCCO 110.29 876K 20 Sep '24 168 120.00 C 6.50 0 5.89 0.337 15.62%
14 SCCO 110.29 876K 19 Apr '24 14 115.00 C 1.10 136 1.00 0.332 5.32%
15 SCCO 110.29 876K 19 Apr '24 14 110.00 C 2.90 212 2.37 0.331 2.43%
16 SCCO 110.29 876K 17 Jan '25 287 115.00 C 12.10 1 10.97 0.327 17.12%
17 SCCO 110.29 876K 17 Jan '25 287 110.00 C 13.10 4 11.61 0.326 13.18%
18 SCCO 110.29 876K 17 Jan '25 287 105.00 C 16.20 0 9.89 0.320 11.60%
19 SCCO 110.29 876K 17 Jan '25 287 120.00 C 9.90 1 8.98 0.320 19.53%
20 SCCO 110.29 876K 20 Sep '24 168 105.00 C 12.40 5 6.45 0.312 7.26%
21 SCCO 110.29 876K 16 Jan '26 651 120.00 C 16.70 0 15.14 0.254 28.22%
22 SCCO 110.29 876K 16 Jan '26 651 115.00 C 18.60 0 16.86 0.223 25.42%
23 SCCO 110.29 876K 16 Jan '26 651 110.00 C 20.40 0 18.23 0.207 22.37%
24 SCCO 110.29 876K 16 Jan '26 651 105.00 C 23.00 0 16.06 0.177 20.29%
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.