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 29, 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 WCC 158.15 1.2M 17 May '24 18 150.00 C 13.40 0 3.32 0.655 3.63%
2 WCC 158.15 1.2M 17 May '24 18 155.00 C 10.40 26 4.58 0.644 4.91%
3 WCC 158.15 1.2M 17 May '24 18 160.00 C 7.90 41 5.00 0.638 6.49%
4 WCC 158.15 1.2M 17 May '24 18 165.00 C 5.80 33 3.67 0.626 8.30%
5 WCC 158.15 1.2M 16 Aug '24 109 155.00 C 17.30 20 8.95 0.466 10.05%
6 WCC 158.15 1.2M 21 Jun '24 53 150.00 C 15.30 0 4.52 0.464 5.01%
7 WCC 158.15 1.2M 16 Aug '24 109 160.00 C 15.00 0 9.48 0.453 11.77%
8 WCC 158.15 1.2M 21 Jun '24 53 155.00 C 12.30 0 5.79 0.453 6.27%
9 WCC 158.15 1.2M 16 Aug '24 109 165.00 C 12.60 0 7.97 0.449 13.36%
10 WCC 158.15 1.2M 21 Jun '24 53 160.00 C 9.80 8 6.20 0.448 7.85%
11 WCC 158.15 1.2M 21 Jun '24 53 165.00 C 7.60 1 4.81 0.441 9.60%
12 WCC 158.15 1.2M 20 Sep '24 144 150.00 C 21.50 0 8.44 0.435 9.77%
13 WCC 158.15 1.2M 20 Sep '24 144 160.00 C 16.40 0 10.37 0.434 12.87%
14 WCC 158.15 1.2M 18 Oct '24 172 155.00 C 20.00 0 10.65 0.433 12.20%
15 WCC 158.15 1.2M 19 Jul '24 81 150.00 C 16.80 0 5.47 0.432 6.12%
16 WCC 158.15 1.2M 20 Sep '24 144 155.00 C 18.60 0 9.77 0.431 11.07%
17 WCC 158.15 1.2M 20 Dec '24 235 150.00 C 26.60 0 11.67 0.429 14.03%
18 WCC 158.15 1.2M 20 Sep '24 144 165.00 C 14.20 0 8.98 0.427 14.62%
19 WCC 158.15 1.2M 19 Jul '24 81 155.00 C 14.00 0 6.86 0.426 7.53%
20 WCC 158.15 1.2M 18 Oct '24 172 150.00 C 22.50 0 9.07 0.424 10.58%
21 WCC 158.15 1.2M 20 Dec '24 235 160.00 C 21.60 0 13.66 0.422 17.17%
22 WCC 158.15 1.2M 20 Dec '24 235 165.00 C 19.40 0 12.27 0.419 18.92%
23 WCC 158.15 1.2M 18 Oct '24 172 160.00 C 17.40 0 11.00 0.417 13.68%
24 WCC 158.15 1.2M 19 Jul '24 81 160.00 C 11.40 1 7.21 0.416 9.03%
25 WCC 158.15 1.2M 17 Jan '25 263 150.00 C 27.30 0 12.11 0.414 14.64%
26 WCC 158.15 1.2M 21 Feb '25 298 150.00 C 29.10 0 13.25 0.414 16.23%
27 WCC 158.15 1.2M 21 Feb '25 298 155.00 C 27.20 0 15.21 0.412 18.37%
28 WCC 158.15 1.2M 17 Jan '25 263 155.00 C 24.40 0 13.44 0.410 15.89%
29 WCC 158.15 1.2M 19 Jul '24 81 165.00 C 9.20 2 5.82 0.409 10.78%
30 WCC 158.15 1.2M 17 Jan '25 263 160.00 C 21.90 0 13.85 0.404 17.43%
31 WCC 158.15 1.2M 20 Dec '24 235 155.00 C 22.60 0 12.30 0.396 14.35%
32 WCC 158.15 1.2M 17 Jan '25 263 165.00 C 18.30 0 11.57 0.389 17.98%
33 WCC 158.15 1.2M 18 Oct '24 172 165.00 C 13.40 0 8.47 0.389 13.99%
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.