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 1, 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 YETI 38.38 2.0M 17 May '24 46 35.00 C 4.90 1 3.96 0.588 4.54%
2 YETI 38.38 2.0M 19 Apr '24 18 35.00 C 2.50 0 -2.29 0.564 -2.45%
3 YETI 38.38 2.0M 17 May '24 46 37.50 C 3.40 27 6.57 0.564 7.20%
4 YETI 38.38 2.0M 17 May '24 46 40.00 C 2.25 18 5.86 0.543 10.71%
5 YETI 38.38 2.0M 17 May '24 46 42.50 C 1.40 12 3.65 0.542 14.93%
6 YETI 38.38 2.0M 21 Jun '24 81 37.50 C 3.90 1 7.87 0.520 8.76%
7 YETI 38.38 2.0M 16 Aug '24 137 35.00 C 6.50 0 8.13 0.512 9.79%
8 YETI 38.38 2.0M 21 Jun '24 81 35.00 C 5.40 0 5.26 0.509 6.12%
9 YETI 38.38 2.0M 16 Aug '24 137 40.00 C 3.90 0 10.16 0.487 16.01%
10 YETI 38.38 2.0M 15 Nov '24 228 40.00 C 5.40 0 14.07 0.485 21.29%
11 YETI 38.38 2.0M 17 Jan '25 291 35.00 C 8.60 0 13.60 0.483 17.53%
12 YETI 38.38 2.0M 21 Jun '24 81 40.00 C 2.75 13 7.17 0.483 12.26%
13 YETI 38.38 2.0M 15 Nov '24 228 37.50 C 5.80 3 12.82 0.483 15.10%
14 YETI 38.38 2.0M 16 Aug '24 137 42.50 C 2.95 5 7.69 0.478 19.95%
15 YETI 38.38 2.0M 21 Jun '24 81 42.50 C 1.85 1 4.82 0.476 16.34%
16 YETI 38.38 2.0M 17 Jan '25 291 37.50 C 7.20 2 16.47 0.468 20.27%
17 YETI 38.38 2.0M 17 Jan '25 291 40.00 C 6.00 1 15.63 0.462 23.53%
18 YETI 38.38 2.0M 16 Aug '24 137 37.50 C 4.40 0 9.17 0.461 10.36%
19 YETI 38.38 2.0M 17 Jan '25 291 42.50 C 5.00 0 13.03 0.453 27.32%
20 YETI 38.38 2.0M 16 Jan '26 655 37.50 C 10.70 0 25.59 0.395 35.48%
21 YETI 38.38 2.0M 16 Jan '26 655 40.00 C 9.80 28 25.53 0.385 39.96%
22 YETI 38.38 2.0M 16 Jan '26 655 42.50 C 8.80 9 22.93 0.385 43.68%
23 YETI 38.38 2.0M 19 Apr '24 18 37.50 C 1.70 28 2.14 0.382 2.24%
24 YETI 38.38 2.0M 19 Apr '24 18 40.00 C 0.55 26 1.43 0.367 5.74%
25 YETI 38.38 2.0M 19 Apr '24 18 42.50 C 0.10 40 0.26 0.357 11.02%
26 YETI 38.38 2.0M 16 Jan '26 655 35.00 C 10.10 0 17.51 0.314 23.76%
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.