Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 6, 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 37.87 845K 16 Aug '24 163 37.00 C 4.30 0 9.06 0.480 10.22%
2 YELP 37.87 845K 16 Aug '24 163 36.00 C 4.90 0 8.00 0.449 9.19%
3 YELP 37.87 845K 21 Jun '24 107 37.00 C 3.40 0 6.68 0.448 7.34%
4 YELP 37.87 845K 17 May '24 72 37.00 C 3.00 0 5.62 0.408 6.11%
5 YELP 37.87 845K 17 Jan '25 317 37.00 C 6.00 0 13.55 0.406 16.10%
6 YELP 37.87 845K 15 Mar '24 9 37.00 C 1.20 1 0.87 0.406 0.90%
7 YELP 37.87 845K 17 May '24 72 38.00 C 2.50 0 6.60 0.392 7.44%
8 YELP 37.87 845K 17 May '24 72 39.00 C 2.05 1 5.41 0.389 8.88%
9 YELP 37.87 845K 16 Aug '24 163 38.00 C 3.60 0 9.51 0.365 10.88%
10 YELP 37.87 845K 19 Apr '24 44 36.00 C 2.65 7 2.06 0.356 2.21%
11 YELP 37.87 845K 17 May '24 72 36.00 C 3.30 0 3.78 0.352 4.14%
12 YELP 37.87 845K 15 Mar '24 9 36.00 C 1.25 0 -1.64 0.339 -1.69%
13 YELP 37.87 845K 15 Mar '24 9 39.00 C 0.30 0 0.79 0.328 3.81%
14 YELP 37.87 845K 19 Apr '24 44 37.00 C 2.10 10 3.25 0.321 3.44%
15 YELP 37.87 845K 19 Apr '24 44 38.00 C 1.50 0 3.96 0.309 4.48%
16 YELP 37.87 845K 19 Apr '24 44 39.00 C 1.10 0 2.90 0.309 6.06%
17 YELP 37.87 845K 15 Mar '24 9 38.00 C 0.60 16 1.58 0.296 1.96%
18 YELP 37.87 845K 16 Jan '26 681 38.00 C 8.30 0 21.92 0.269 28.51%
Go to the old report

Data Provided by HistoricalOptionData.com
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.