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 4, 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 SYK 347.38 838K 17 May '24 43 330.00 C 23.40 0 1.73 0.311 1.86%
2 SYK 347.38 838K 19 Apr '24 15 330.00 C 18.60 0 0.35 0.298 0.37%
3 SYK 347.38 838K 19 Apr '24 15 340.00 C 10.20 0 0.81 0.287 0.84%
4 SYK 347.38 838K 21 Jun '24 78 330.00 C 25.90 0 2.45 0.261 2.65%
5 SYK 347.38 838K 20 Sep '24 169 330.00 C 34.50 0 4.93 0.253 5.47%
6 SYK 347.38 838K 17 May '24 43 350.00 C 10.50 3 3.02 0.249 3.89%
7 SYK 347.38 838K 17 Jan '25 288 330.00 C 43.70 0 7.58 0.242 8.67%
8 SYK 347.38 838K 20 Sep '24 169 340.00 C 28.00 0 5.94 0.242 6.46%
9 SYK 347.38 838K 21 Jun '24 78 340.00 C 19.00 6 3.35 0.242 3.54%
10 SYK 347.38 838K 17 May '24 43 360.00 C 6.40 14 1.84 0.241 5.58%
11 SYK 347.38 838K 17 Jan '25 288 340.00 C 38.00 0 8.81 0.237 9.90%
12 SYK 347.38 838K 20 Sep '24 169 350.00 C 22.20 0 6.39 0.235 7.63%
13 SYK 347.38 838K 17 Jan '25 288 360.00 C 26.80 0 7.71 0.231 12.30%
14 SYK 347.38 838K 17 Jan '25 288 350.00 C 31.70 2 9.13 0.230 10.87%
15 SYK 347.38 838K 21 Jun '24 78 350.00 C 13.40 47 3.86 0.228 4.80%
16 SYK 347.38 838K 20 Sep '24 169 360.00 C 16.90 0 4.86 0.227 8.93%
17 SYK 347.38 838K 21 Jun '24 78 360.00 C 8.90 18 2.56 0.223 6.36%
18 SYK 347.38 838K 20 Jun '25 442 340.00 C 47.70 0 11.61 0.207 13.45%
19 SYK 347.38 838K 20 Jun '25 442 360.00 C 36.80 0 10.59 0.205 15.91%
20 SYK 347.38 838K 16 Jan '26 652 340.00 C 56.30 0 14.08 0.202 16.81%
21 SYK 347.38 838K 16 Jan '26 652 330.00 C 62.10 0 12.87 0.202 15.68%
22 SYK 347.38 838K 19 Apr '24 15 350.00 C 4.20 2 1.21 0.200 1.99%
23 SYK 347.38 838K 19 Apr '24 15 360.00 C 1.00 43 0.29 0.194 3.93%
24 SYK 347.38 838K 16 Jan '26 652 360.00 C 46.10 0 13.27 0.106 19.49%
25 SYK 347.38 838K 16 Jan '26 652 350.00 C 50.60 0 14.57 0.073 17.93%
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.