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 March 28, 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 SYY 81.18 3.2M 19 Apr '24 22 75.00 C 4.20 0 -2.44 0.469 -2.57%
2 SYY 81.18 3.2M 19 Apr '24 22 90.00 C  0 3 0.00 0.203 10.86%
3 SYY 81.18 3.2M 17 May '24 50 75.00 C 6.50 15 0.39 0.202 0.43%
4 SYY 81.18 3.2M 16 Aug '24 141 75.00 C 7.80 3 2.00 0.186 2.21%
5 SYY 81.18 3.2M 15 Nov '24 232 75.00 C 9.20 2 3.72 0.182 4.20%
6 SYY 81.18 3.2M 17 May '24 50 80.00 C 2.75 42 1.93 0.180 2.00%
7 SYY 81.18 3.2M 16 Aug '24 141 80.00 C 4.40 7 3.97 0.179 4.19%
8 SYY 81.18 3.2M 15 Nov '24 232 80.00 C 5.90 0 5.81 0.177 6.27%
9 SYY 81.18 3.2M 16 Aug '24 141 85.00 C 2.05 24 2.53 0.173 7.42%
10 SYY 81.18 3.2M 17 May '24 50 90.00 C 0.10 11 0.12 0.172 11.00%
11 SYY 81.18 3.2M 16 Jan '26 659 80.00 C 9.50 0 10.25 0.172 11.61%
12 SYY 81.18 3.2M 16 Jan '26 659 75.00 C 13.20 0 8.65 0.172 10.33%
13 SYY 81.18 3.2M 20 Jun '25 449 75.00 C 11.30 2 6.31 0.172 7.33%
14 SYY 81.18 3.2M 16 Jan '26 659 85.00 C 7.00 0 8.62 0.172 14.59%
15 SYY 81.18 3.2M 15 Nov '24 232 85.00 C 3.40 0 4.19 0.172 9.28%
16 SYY 81.18 3.2M 15 Nov '24 232 90.00 C 1.80 0 2.22 0.168 13.38%
17 SYY 81.18 3.2M 17 Jan '25 295 75.00 C 10.00 0 4.71 0.166 5.37%
18 SYY 81.18 3.2M 17 Jan '25 295 85.00 C 4.20 42 5.17 0.166 10.42%
19 SYY 81.18 3.2M 17 May '24 50 85.00 C 0.65 65 0.80 0.165 5.55%
20 SYY 81.18 3.2M 17 Jan '25 295 80.00 C 6.70 2 6.80 0.163 7.41%
21 SYY 81.18 3.2M 16 Aug '24 141 90.00 C 0.70 15 0.86 0.161 11.83%
22 SYY 81.18 3.2M 17 Jan '25 295 90.00 C 2.40 1 2.96 0.161 14.24%
23 SYY 81.18 3.2M 20 Jun '25 449 90.00 C 4.10 0 5.05 0.141 16.76%
24 SYY 81.18 3.2M 20 Jun '25 449 85.00 C 6.00 0 7.39 0.134 13.06%
25 SYY 81.18 3.2M 19 Apr '24 22 85.00 C 0.05 37 0.06 0.130 4.77%
26 SYY 81.18 3.2M 20 Jun '25 449 80.00 C 8.60 0 9.14 0.120 10.22%
27 SYY 81.18 3.2M 19 Apr '24 22 80.00 C 1.60 84 0.52 0.118 0.53%
28 SYY 81.18 3.2M 16 Jan '26 659 90.00 C 5.10 0 6.28 0.044 18.30%
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.