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 5, 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 38.67 2.4M 19 Apr '24 14 35.00 C 1.80 0 -4.84 0.784 -5.07%
2 YUMC 38.67 2.4M 17 Jan '25 287 35.00 C 7.40 0 9.65 0.477 11.93%
3 YUMC 38.67 2.4M 17 May '24 42 37.50 C 2.95 5 4.60 0.457 4.98%
4 YUMC 38.67 2.4M 17 May '24 42 42.50 C 0.85 5 2.20 0.435 12.37%
5 YUMC 38.67 2.4M 17 May '24 42 40.00 C 1.70 3 4.40 0.433 8.20%
6 YUMC 38.67 2.4M 17 Jan '25 287 37.50 C 5.40 0 10.94 0.427 12.71%
7 YUMC 38.67 2.4M 19 Jul '24 105 35.00 C 5.40 0 4.47 0.420 5.20%
8 YUMC 38.67 2.4M 17 May '24 42 35.00 C 3.90 0 0.59 0.411 0.66%
9 YUMC 38.67 2.4M 19 Jul '24 105 37.50 C 3.80 0 6.80 0.399 7.54%
10 YUMC 38.67 2.4M 17 Jan '25 287 40.00 C 4.90 3 12.67 0.394 18.45%
11 YUMC 38.67 2.4M 18 Oct '24 196 37.50 C 5.10 0 10.16 0.393 11.71%
12 YUMC 38.67 2.4M 19 Jul '24 105 40.00 C 2.60 11 6.72 0.381 10.90%
13 YUMC 38.67 2.4M 19 Jul '24 105 42.50 C 1.70 0 4.40 0.379 14.96%
14 YUMC 38.67 2.4M 18 Jul '25 469 37.50 C 6.50 0 13.78 0.379 16.57%
15 YUMC 38.67 2.4M 18 Oct '24 196 40.00 C 3.70 1 9.57 0.374 14.38%
16 YUMC 38.67 2.4M 18 Oct '24 196 42.50 C 2.80 0 7.24 0.372 18.48%
17 YUMC 38.67 2.4M 17 Jan '25 287 42.50 C 3.80 6 9.83 0.360 21.88%
18 YUMC 38.67 2.4M 19 Dec '25 623 35.00 C 8.00 0 11.20 0.356 14.12%
19 YUMC 38.67 2.4M 19 Apr '24 14 37.50 C 1.70 34 1.37 0.353 1.43%
20 YUMC 38.67 2.4M 18 Jul '25 469 40.00 C 6.50 0 16.81 0.338 24.34%
21 YUMC 38.67 2.4M 19 Apr '24 14 42.50 C 0.05 68 0.13 0.335 10.05%
22 YUMC 38.67 2.4M 19 Apr '24 14 40.00 C 0.45 73 1.16 0.335 4.66%
23 YUMC 38.67 2.4M 18 Jul '25 469 42.50 C 4.50 0 11.64 0.322 24.38%
24 YUMC 38.67 2.4M 18 Jul '25 469 35.00 C 8.70 0 13.01 0.316 16.78%
25 YUMC 38.67 2.4M 19 Dec '25 623 37.50 C 8.60 0 19.21 0.308 24.71%
26 YUMC 38.67 2.4M 19 Dec '25 623 42.50 C 6.50 0 16.81 0.285 32.11%
27 YUMC 38.67 2.4M 19 Dec '25 623 40.00 C 7.10 0 18.36 0.266 26.70%
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.