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 3, 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 39.37 2.1M 17 May '24 44 35.00 C 5.70 0 3.38 0.608 3.95%
2 YETI 39.37 2.1M 17 May '24 44 37.50 C 4.10 2 5.66 0.585 6.32%
3 YETI 39.37 2.1M 17 May '24 44 40.00 C 2.80 266 7.11 0.572 9.38%
4 YETI 39.37 2.1M 17 May '24 44 42.50 C 1.80 12 4.57 0.559 13.12%
5 YETI 39.37 2.1M 16 Aug '24 135 35.00 C 7.20 0 7.19 0.523 8.80%
6 YETI 39.37 2.1M 21 Jun '24 79 35.00 C 6.10 1 4.39 0.523 5.20%
7 YETI 39.37 2.1M 16 Aug '24 135 40.00 C 4.50 0 11.43 0.499 14.71%
8 YETI 39.37 2.1M 15 Nov '24 226 37.50 C 7.20 0 13.54 0.497 16.57%
9 YETI 39.37 2.1M 21 Jun '24 79 40.00 C 3.20 3 8.13 0.492 10.59%
10 YETI 39.37 2.1M 17 Jan '25 289 35.00 C 9.30 0 12.52 0.490 16.40%
11 YETI 39.37 2.1M 16 Aug '24 135 42.50 C 3.40 5 8.64 0.485 18.15%
12 YETI 39.37 2.1M 21 Jun '24 79 42.50 C 2.25 7 5.72 0.484 14.49%
13 YETI 39.37 2.1M 17 Jan '25 289 37.50 C 7.90 0 15.32 0.479 19.16%
14 YETI 39.37 2.1M 16 Aug '24 135 37.50 C 5.00 0 7.95 0.469 9.11%
15 YETI 39.37 2.1M 17 Jan '25 289 40.00 C 6.70 0 17.02 0.469 22.44%
16 YETI 39.37 2.1M 21 Jun '24 79 37.50 C 4.00 0 5.41 0.468 6.02%
17 YETI 39.37 2.1M 17 Jan '25 289 42.50 C 5.60 0 14.22 0.460 25.85%
18 YETI 39.37 2.1M 15 Nov '24 226 40.00 C 5.10 0 12.95 0.453 16.72%
19 YETI 39.37 2.1M 19 Apr '24 16 35.00 C 4.40 3 0.08 0.412 0.09%
20 YETI 39.37 2.1M 16 Jan '26 653 42.50 C 9.50 0 24.13 0.394 42.28%
21 YETI 39.37 2.1M 19 Apr '24 16 37.50 C 2.30 3 1.09 0.379 1.16%
22 YETI 39.37 2.1M 19 Apr '24 16 40.00 C 0.85 241 2.16 0.358 3.84%
23 YETI 39.37 2.1M 16 Jan '26 653 37.50 C 9.60 0 19.63 0.353 25.97%
24 YETI 39.37 2.1M 16 Jan '26 653 40.00 C 9.70 0 24.64 0.342 34.82%
25 YETI 39.37 2.1M 19 Apr '24 16 42.50 C 0.15 38 0.38 0.334 8.36%
26 YETI 39.37 2.1M 16 Jan '26 653 35.00 C 10.80 0 16.33 0.257 22.51%
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.