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 YELP 40.16 690K 17 May '24 43 39.00 C 2.90 0 4.33 0.436 4.67%
2 YELP 40.16 690K 17 May '24 43 40.00 C 2.35 1 5.45 0.425 5.79%
3 YELP 40.16 690K 17 May '24 43 41.00 C 1.85 14 4.61 0.416 7.02%
4 YELP 40.16 690K 17 May '24 43 42.00 C 1.45 6 3.61 0.413 8.50%
5 YELP 40.16 690K 16 Aug '24 134 39.00 C 4.30 0 7.82 0.382 8.76%
6 YELP 40.16 690K 15 Nov '24 225 40.00 C 5.00 0 12.05 0.376 13.77%
7 YELP 40.16 690K 21 Jun '24 78 40.00 C 2.85 0 6.70 0.376 7.21%
8 YELP 40.16 690K 15 Nov '24 225 41.00 C 4.50 0 11.21 0.372 14.97%
9 YELP 40.16 690K 16 Aug '24 134 40.00 C 3.70 0 8.81 0.371 9.71%
10 YELP 40.16 690K 16 Aug '24 134 41.00 C 3.20 2 7.97 0.371 10.93%
11 YELP 40.16 690K 16 Aug '24 134 42.00 C 2.80 1 6.97 0.366 12.42%
12 YELP 40.16 690K 21 Jun '24 78 42.00 C 1.90 1 4.73 0.365 9.78%
13 YELP 40.16 690K 17 Jan '25 288 40.00 C 4.90 0 11.80 0.333 13.44%
14 YELP 40.16 690K 19 Apr '24 15 39.00 C 1.60 2 1.10 0.308 1.14%
15 YELP 40.16 690K 17 Jan '25 288 42.00 C 3.30 0 8.22 0.303 13.94%
16 YELP 40.16 690K 19 Apr '24 15 40.00 C 0.95 8 1.97 0.290 2.01%
17 YELP 40.16 690K 19 Apr '24 15 42.00 C 0.25 77 0.62 0.286 5.24%
18 YELP 40.16 690K 19 Apr '24 15 41.00 C 0.50 0 1.25 0.285 3.38%
19 YELP 40.16 690K 16 Jan '26 652 42.00 C 8.00 0 19.92 0.276 30.60%
20 YELP 40.16 690K 16 Jan '26 652 40.00 C 6.90 0 16.78 0.204 20.26%
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.