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 18, 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 YUMC 37.22 2.8M 17 May '24 29 32.50 C 5.10 0 1.02 0.513 1.18%
2 YUMC 37.22 2.8M 19 Jul '24 92 35.00 C 4.10 0 5.05 0.502 5.68%
3 YUMC 37.22 2.8M 17 May '24 29 35.00 C 3.20 0 2.63 0.487 2.88%
4 YUMC 37.22 2.8M 17 May '24 29 37.50 C 1.75 33 4.70 0.460 5.72%
5 YUMC 37.22 2.8M 17 May '24 29 40.00 C 0.80 29 2.15 0.444 9.83%
6 YUMC 37.22 2.8M 19 Jul '24 92 32.50 C 5.80 0 2.90 0.421 3.44%
7 YUMC 37.22 2.8M 18 Jul '25 456 35.00 C 7.80 0 14.99 0.403 18.97%
8 YUMC 37.22 2.8M 18 Oct '24 183 35.00 C 5.30 2 8.28 0.398 9.65%
9 YUMC 37.22 2.8M 17 Jan '25 274 32.50 C 6.00 0 3.44 0.391 4.10%
10 YUMC 37.22 2.8M 19 Jul '24 92 37.50 C 2.70 0 7.25 0.386 8.63%
11 YUMC 37.22 2.8M 18 Oct '24 183 37.50 C 4.00 0 10.75 0.382 12.88%
12 YUMC 37.22 2.8M 17 Jan '25 274 35.00 C 5.10 20 7.74 0.378 8.97%
13 YUMC 37.22 2.8M 17 Jan '25 274 37.50 C 5.10 0 13.70 0.377 16.75%
14 YUMC 37.22 2.8M 18 Oct '24 183 40.00 C 2.95 1 7.93 0.375 16.72%
15 YUMC 37.22 2.8M 19 Jul '24 92 40.00 C 1.65 0 4.43 0.374 12.45%
16 YUMC 37.22 2.8M 17 Jan '25 274 40.00 C 3.90 0 10.48 0.363 20.05%
17 YUMC 37.22 2.8M 18 Jul '25 456 37.50 C 6.30 0 16.93 0.363 21.28%
18 YUMC 37.22 2.8M 19 Apr '24 1 37.50 C 0.10 17 0.27 0.336 1.02%
19 YUMC 37.22 2.8M 19 Apr '24 1 40.00 C  0 6 0.00 0.336 7.47%
20 YUMC 37.22 2.8M 19 Apr '24 1 32.50 C 2.70 0 -5.43 0.336 -5.85%
21 YUMC 37.22 2.8M 19 Apr '24 1 35.00 C 0.20 0 -5.43 0.336 -5.46%
22 YUMC 37.22 2.8M 18 Jul '25 456 40.00 C 5.50 0 14.78 0.332 26.10%
23 YUMC 37.22 2.8M 19 Dec '25 610 40.00 C 6.60 0 17.73 0.289 30.63%
24 YUMC 37.22 2.8M 19 Dec '25 610 37.50 C 7.10 2 19.08 0.270 24.50%
25 YUMC 37.22 2.8M 19 Dec '25 610 32.50 C 10.20 0 14.72 0.268 20.28%
26 YUMC 37.22 2.8M 19 Dec '25 610 35.00 C 7.80 0 14.99 0.262 18.97%
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.