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 12, 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 71.56 789K 24 May '24 42 71.00 C 8.10 0 10.54 0.926 11.88%
2 CYTK 71.56 789K 17 May '24 35 70.00 C 8.40 5 9.56 0.887 10.83%
3 CYTK 71.56 789K 12 Apr '24 0 72.00 C 0.05 2 0.07 0.824 0.69%
4 CYTK 71.56 789K 12 Apr '24 0 71.00 C 0.05 0 -0.71 0.824 -0.71%
5 CYTK 71.56 789K 12 Apr '24 0 70.00 C 0.40 0 -1.62 0.824 -1.63%
6 CYTK 71.56 789K 12 Apr '24 0 73.00 C  0 2 0.00 0.824 2.01%
7 CYTK 71.56 789K 21 Jun '24 70 70.00 C 10.50 0 12.49 0.804 14.64%
8 CYTK 71.56 789K 16 Aug '24 126 70.00 C 12.30 0 15.01 0.726 18.12%
9 CYTK 71.56 789K 10 May '24 28 72.00 C 4.90 0 6.85 0.689 8.01%
10 CYTK 71.56 789K 10 May '24 28 70.00 C 5.80 1 5.93 0.688 6.45%
11 CYTK 71.56 789K 20 Dec '24 252 70.00 C 15.60 0 19.62 0.644 25.09%
12 CYTK 71.56 789K 17 Jan '25 280 70.00 C 16.80 2 21.30 0.627 27.83%
13 CYTK 71.56 789K 10 May '24 28 73.00 C 3.20 3 4.47 0.599 6.79%
14 CYTK 71.56 789K 3 May '24 21 73.00 C 3.20 0 4.47 0.597 6.79%
15 CYTK 71.56 789K 3 May '24 21 70.00 C 4.20 0 3.69 0.571 3.92%
16 CYTK 71.56 789K 19 Apr '24 7 73.00 C 1.25 10 1.75 0.537 3.83%
17 CYTK 71.56 789K 16 Jan '26 644 70.00 C 22.70 0 29.54 0.522 43.27%
18 CYTK 71.56 789K 19 Apr '24 7 70.00 C 2.40 17 1.17 0.504 1.21%
19 CYTK 71.56 789K 19 Apr '24 7 72.00 C 1.60 5 2.24 0.501 2.92%
20 CYTK 71.56 789K 26 Apr '24 14 72.00 C 2.30 0 3.21 0.488 3.96%
21 CYTK 71.56 789K 19 Apr '24 7 71.00 C 2.00 7 2.01 0.484 2.07%
22 CYTK 71.56 789K 26 Apr '24 14 71.00 C 2.55 0 2.78 0.464 2.88%
23 CYTK 71.56 789K 26 Apr '24 14 70.00 C 1.45 0 -0.15 0.313 -0.16%
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.