Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 7, 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 84.74 1.3M 15 Mar '24 8 82.50 C 3.00 26 0.90 0.372 0.93%
2 SCCO 84.74 1.3M 15 Mar '24 8 87.50 C 0.65 374 0.77 0.366 4.06%
3 SCCO 84.74 1.3M 17 May '24 71 82.50 C 6.00 2 4.44 0.362 4.78%
4 SCCO 84.74 1.3M 19 Apr '24 43 80.00 C 6.70 1 2.31 0.360 2.51%
5 SCCO 84.74 1.3M 17 May '24 71 80.00 C 7.60 0 3.38 0.351 3.71%
6 SCCO 84.74 1.3M 19 Apr '24 43 82.50 C 5.20 5 3.49 0.346 3.72%
7 SCCO 84.74 1.3M 15 Mar '24 8 85.00 C 1.55 19 1.83 0.344 2.18%
8 SCCO 84.74 1.3M 19 Apr '24 43 85.00 C 3.80 49 4.48 0.343 5.02%
9 SCCO 84.74 1.3M 17 May '24 71 85.00 C 4.80 2 5.66 0.342 6.33%
10 SCCO 84.74 1.3M 15 Mar '24 8 80.00 C 4.90 48 0.19 0.339 0.20%
11 SCCO 84.74 1.3M 21 Jun '24 106 80.00 C 8.50 11 4.44 0.338 4.93%
12 SCCO 84.74 1.3M 17 May '24 71 87.50 C 3.50 3 4.13 0.336 7.71%
13 SCCO 84.74 1.3M 19 Apr '24 43 87.50 C 2.70 76 3.19 0.335 6.66%
14 SCCO 84.74 1.3M 16 Jan '26 680 80.00 C 15.90 0 13.17 0.335 16.21%
15 SCCO 84.74 1.3M 16 Jan '26 680 82.50 C 14.20 0 14.11 0.335 16.95%
16 SCCO 84.74 1.3M 20 Sep '24 197 82.50 C 9.10 0 8.10 0.329 9.07%
17 SCCO 84.74 1.3M 21 Jun '24 106 82.50 C 7.00 2 5.62 0.327 6.12%
18 SCCO 84.74 1.3M 21 Jun '24 106 87.50 C 4.60 0 5.43 0.323 9.18%
19 SCCO 84.74 1.3M 20 Sep '24 197 87.50 C 7.00 13 8.26 0.318 12.55%
20 SCCO 84.74 1.3M 20 Sep '24 197 85.00 C 8.10 11 9.56 0.317 10.91%
21 SCCO 84.74 1.3M 21 Jun '24 106 85.00 C 5.70 11 6.73 0.316 7.54%
22 SCCO 84.74 1.3M 20 Sep '24 197 80.00 C 10.30 0 6.56 0.309 7.47%
23 SCCO 84.74 1.3M 17 Jan '25 316 85.00 C 10.40 5 12.27 0.305 14.34%
24 SCCO 84.74 1.3M 17 Jan '25 316 87.50 C 9.30 3 10.97 0.300 15.99%
25 SCCO 84.74 1.3M 17 Jan '25 316 82.50 C 11.60 0 11.05 0.297 12.80%
26 SCCO 84.74 1.3M 17 Jan '25 316 80.00 C 12.90 0 9.63 0.297 11.36%
27 SCCO 84.74 1.3M 16 Jan '26 680 87.50 C 12.70 0 14.99 0.141 21.46%
28 SCCO 84.74 1.3M 16 Jan '26 680 85.00 C 13.50 0 15.93 0.133 19.31%
Go to the old report

Data Provided by HistoricalOptionData.com
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.