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 11, 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 YINN 20.49 4.0M 24 May '24 43 20.50 C 2.15 110 10.49 0.786 11.78%
2 YINN 20.49 4.0M 24 May '24 43 20.00 C 2.35 0 9.08 0.783 10.25%
3 YINN 20.49 4.0M 24 May '24 43 19.50 C 2.60 3 7.86 0.783 9.00%
4 YINN 20.49 4.0M 24 May '24 43 21.00 C 1.90 1 9.27 0.782 12.96%
5 YINN 20.49 4.0M 12 Apr '24 1 19.50 C 1.00 122 0.05 0.778 0.05%
6 YINN 20.49 4.0M 12 Apr '24 1 20.00 C 0.65 319 0.78 0.778 0.81%
7 YINN 20.49 4.0M 12 Apr '24 1 20.50 C 0.30 614 1.46 0.778 1.54%
8 YINN 20.49 4.0M 12 Apr '24 1 21.00 C 0.15 1,392 0.73 0.778 3.24%
9 YINN 20.49 4.0M 17 May '24 36 20.00 C 2.15 6 8.10 0.767 9.05%
10 YINN 20.49 4.0M 17 May '24 36 21.00 C 1.70 88 8.30 0.764 11.76%
11 YINN 20.49 4.0M 10 May '24 29 20.50 C 1.70 6 8.30 0.762 9.10%
12 YINN 20.49 4.0M 10 May '24 29 19.50 C 2.20 1 5.91 0.760 6.62%
13 YINN 20.49 4.0M 26 Apr '24 15 20.50 C 1.20 5 5.86 0.757 6.27%
14 YINN 20.49 4.0M 26 Apr '24 15 20.00 C 1.45 6 4.69 0.757 5.04%
15 YINN 20.49 4.0M 10 May '24 29 20.00 C 1.90 0 6.88 0.755 7.58%
16 YINN 20.49 4.0M 3 May '24 22 19.50 C 1.95 0 4.69 0.755 5.18%
17 YINN 20.49 4.0M 19 Apr '24 8 19.50 C 1.40 441 2.00 0.753 2.15%
18 YINN 20.49 4.0M 3 May '24 22 20.00 C 1.70 0 5.91 0.753 6.44%
19 YINN 20.49 4.0M 26 Apr '24 15 19.50 C 1.70 7 3.47 0.752 3.78%
20 YINN 20.49 4.0M 19 Jul '24 99 20.00 C 3.30 50 13.71 0.752 16.35%
21 YINN 20.49 4.0M 19 Jul '24 99 21.00 C 2.90 2 14.15 0.751 19.39%
22 YINN 20.49 4.0M 3 May '24 22 21.00 C 1.25 23 6.10 0.749 9.15%
23 YINN 20.49 4.0M 10 May '24 29 21.00 C 1.45 20 7.08 0.747 10.29%
24 YINN 20.49 4.0M 19 Apr '24 8 21.00 C 0.65 249 3.17 0.741 5.85%
25 YINN 20.49 4.0M 3 May '24 22 20.50 C 1.45 31 7.08 0.740 7.67%
26 YINN 20.49 4.0M 19 Apr '24 8 20.00 C 1.10 2,439 2.98 0.739 3.15%
27 YINN 20.49 4.0M 18 Oct '24 190 20.00 C 4.50 12 19.57 0.738 25.08%
28 YINN 20.49 4.0M 17 Jan '25 281 21.00 C 5.10 5 24.89 0.737 36.45%
29 YINN 20.49 4.0M 18 Oct '24 190 21.00 C 4.10 2 20.01 0.735 28.13%
30 YINN 20.49 4.0M 26 Apr '24 15 21.00 C 0.95 30 4.64 0.732 7.47%
31 YINN 20.49 4.0M 19 Apr '24 8 20.50 C 0.85 423 4.15 0.723 4.38%
32 YINN 20.49 4.0M 17 Jan '25 281 20.00 C 5.40 17 23.96 0.716 32.54%
33 YINN 20.49 4.0M 16 Jan '26 645 20.00 C 7.70 0 35.19 0.641 56.37%
34 YINN 20.49 4.0M 16 Jan '26 645 21.00 C 7.40 2 36.12 0.636 60.43%
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.