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 10, 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 CYTK 74.36 803K 17 May '24 37 75.00 C 8.20 2 11.03 0.941 13.36%
2 CYTK 74.36 803K 21 Jun '24 72 75.00 C 10.30 1 13.85 0.821 17.08%
3 CYTK 74.36 803K 10 May '24 30 73.00 C 4.70 0 4.49 0.758 4.79%
4 CYTK 74.36 803K 16 Aug '24 128 75.00 C 12.10 0 16.27 0.721 20.46%
5 CYTK 74.36 803K 15 Nov '24 219 75.00 C 13.80 0 18.56 0.668 23.84%
6 CYTK 74.36 803K 17 Jan '25 282 75.00 C 16.30 0 21.92 0.660 29.18%
7 CYTK 74.36 803K 20 Dec '24 254 75.00 C 15.60 0 20.98 0.652 27.64%
8 CYTK 74.36 803K 19 Apr '24 9 73.00 C 2.60 11 1.67 0.637 1.73%
9 CYTK 74.36 803K 12 Apr '24 2 73.00 C 1.50 0 0.19 0.627 0.19%
10 CYTK 74.36 803K 3 May '24 23 75.00 C 3.90 1 5.24 0.616 6.44%
11 CYTK 74.36 803K 3 May '24 23 76.00 C 3.50 0 4.71 0.600 7.25%
12 CYTK 74.36 803K 3 May '24 23 73.00 C 4.80 0 4.63 0.594 4.95%
13 CYTK 74.36 803K 26 Apr '24 16 76.00 C 2.15 0 2.89 0.538 5.25%
14 CYTK 74.36 803K 16 Jan '26 646 75.00 C 23.10 0 31.07 0.509 46.31%
15 CYTK 74.36 803K 26 Apr '24 16 75.00 C 2.35 1 3.16 0.498 4.15%
16 CYTK 74.36 803K 12 Apr '24 2 76.00 C 0.15 0 0.20 0.485 2.41%
17 CYTK 74.36 803K 12 Apr '24 2 74.00 C 0.85 1 0.66 0.484 0.67%
18 CYTK 74.36 803K 19 Apr '24 9 76.00 C 1.45 96 1.95 0.483 4.24%
19 CYTK 74.36 803K 19 Apr '24 9 75.00 C 1.80 21 2.42 0.482 3.36%
20 CYTK 74.36 803K 26 Apr '24 16 74.00 C 2.90 5 3.42 0.478 3.55%
21 CYTK 74.36 803K 3 May '24 23 74.00 C 3.20 0 3.82 0.473 3.99%
22 CYTK 74.36 803K 19 Apr '24 9 74.00 C 2.20 5 2.47 0.471 2.55%
23 CYTK 74.36 803K 12 Apr '24 2 75.00 C 0.55 60 0.74 0.471 1.61%
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.