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 12, 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 WDC 72.06 5.2M 26 Apr '24 14 84.00 C 0.39 0 0.54 0.680 17.21%
2 WDC 72.06 5.2M 26 Apr '24 14 90.00 C 0.13 10 0.18 0.673 25.13%
3 WDC 72.06 5.2M 19 Apr '24 7 90.00 C  0 2 0.00 0.668 24.90%
4 WDC 72.06 5.2M 17 May '24 35 110.00 C 0.04 510 0.06 0.645 52.75%
5 WDC 72.06 5.2M 3 May '24 21 85.00 C 0.52 0 0.72 0.629 18.82%
6 WDC 72.06 5.2M 3 May '24 21 95.00 C 0.06 0 0.08 0.626 31.95%
7 WDC 72.06 5.2M 26 Apr '24 14 85.00 C 0.33 2 0.46 0.616 18.51%
8 WDC 72.06 5.2M 26 Apr '24 14 83.00 C 0.47 38 0.65 0.615 15.95%
9 WDC 72.06 5.2M 26 Apr '24 14 78.00 C 1.22 11 1.69 0.612 10.12%
10 WDC 72.06 5.2M 10 May '24 28 95.00 C 0.10 0 0.14 0.611 32.03%
11 WDC 72.06 5.2M 26 Apr '24 14 76.00 C 1.73 25 2.40 0.608 8.07%
12 WDC 72.06 5.2M 26 Apr '24 14 77.00 C 1.45 30 2.01 0.608 9.06%
13 WDC 72.06 5.2M 3 May '24 21 90.00 C 0.21 0 0.29 0.606 25.27%
14 WDC 72.06 5.2M 26 Apr '24 14 73.00 C 2.83 54 3.93 0.602 5.45%
15 WDC 72.06 5.2M 26 Apr '24 14 82.00 C 0.57 0 0.79 0.600 14.71%
16 WDC 72.06 5.2M 26 Apr '24 14 80.00 C 0.84 138 1.17 0.597 12.34%
17 WDC 72.06 5.2M 26 Apr '24 14 81.00 C 0.70 0 0.97 0.596 13.52%
18 WDC 72.06 5.2M 24 May '24 42 74.00 C 3.90 0 5.41 0.596 8.58%
19 WDC 72.06 5.2M 26 Apr '24 14 79.00 C 1.02 30 1.42 0.591 11.21%
20 WDC 72.06 5.2M 26 Apr '24 14 72.00 C 3.25 107 4.43 0.590 4.64%
21 WDC 72.06 5.2M 26 Apr '24 14 71.00 C 3.75 4 3.74 0.590 3.95%
22 WDC 72.06 5.2M 26 Apr '24 14 74.00 C 2.42 153 3.36 0.589 6.27%
23 WDC 72.06 5.2M 26 Apr '24 14 75.00 C 2.06 87 2.86 0.587 7.15%
24 WDC 72.06 5.2M 3 May '24 21 83.00 C 0.46 5 0.64 0.585 15.93%
25 WDC 72.06 5.2M 3 May '24 21 84.00 C 0.61 0 0.85 0.583 17.57%
26 WDC 72.06 5.2M 17 May '24 35 100.00 C 0.09 0 0.12 0.582 38.96%
27 WDC 72.06 5.2M 24 May '24 42 75.00 C 3.50 0 4.86 0.582 9.40%
28 WDC 72.06 5.2M 3 May '24 21 74.00 C 2.76 1 3.83 0.582 6.79%
29 WDC 72.06 5.2M 3 May '24 21 82.00 C 0.83 0 1.15 0.580 15.13%
30 WDC 72.06 5.2M 10 May '24 28 90.00 C 0.31 0 0.43 0.576 25.44%
31 WDC 72.06 5.2M 3 May '24 21 78.00 C 1.47 4 2.04 0.569 10.51%
32 WDC 72.06 5.2M 3 May '24 21 72.00 C 3.65 8 4.99 0.569 5.26%
33 WDC 72.06 5.2M 19 Apr '24 7 85.00 C 0.01 4 0.01 0.568 17.98%
34 WDC 72.06 5.2M 10 May '24 28 76.00 C 1.46 6 2.03 0.561 7.66%
35 WDC 72.06 5.2M 3 May '24 21 81.00 C 0.98 0 1.36 0.560 13.96%
36 WDC 72.06 5.2M 3 May '24 21 73.00 C 3.25 3 4.51 0.553 6.10%
37 WDC 72.06 5.2M 19 Apr '24 7 84.00 C 0.01 6 0.01 0.553 16.59%
38 WDC 72.06 5.2M 24 May '24 42 72.00 C 4.80 0 6.59 0.550 7.06%
39 WDC 72.06 5.2M 3 May '24 21 79.00 C 1.36 1 1.89 0.548 11.75%
40 WDC 72.06 5.2M 3 May '24 21 80.00 C 1.15 2 1.60 0.548 12.83%
41 WDC 72.06 5.2M 10 May '24 28 73.00 C 3.60 1 5.00 0.548 6.64%
42 WDC 72.06 5.2M 3 May '24 21 76.00 C 2.07 0 2.87 0.543 8.59%
43 WDC 72.06 5.2M 17 May '24 35 95.00 C 0.24 0 0.33 0.542 32.28%
44 WDC 72.06 5.2M 3 May '24 21 71.00 C 4.20 2 4.36 0.540 4.63%
45 WDC 72.06 5.2M 3 May '24 21 75.00 C 2.47 13 3.43 0.539 7.78%
46 WDC 72.06 5.2M 24 May '24 42 84.00 C 1.28 0 1.78 0.537 18.69%
47 WDC 72.06 5.2M 10 May '24 28 85.00 C 0.68 15 0.94 0.532 19.09%
48 WDC 72.06 5.2M 3 May '24 21 77.00 C 1.48 0 2.05 0.530 9.10%
49 WDC 72.06 5.2M 10 May '24 28 84.00 C 0.80 0 1.11 0.529 17.89%
50 WDC 72.06 5.2M 10 May '24 28 77.00 C 2.17 112 3.01 0.528 10.18%
51 WDC 72.06 5.2M 10 May '24 28 78.00 C 1.88 10 2.61 0.528 11.15%
52 WDC 72.06 5.2M 10 May '24 28 71.00 C 4.60 0 4.92 0.524 5.26%
53 WDC 72.06 5.2M 10 May '24 28 80.00 C 1.42 0 1.97 0.524 13.26%
54 WDC 72.06 5.2M 10 May '24 28 72.00 C 4.05 0 5.54 0.523 5.87%
55 WDC 72.06 5.2M 17 May '24 35 90.00 C 0.46 3 0.64 0.522 25.71%
56 WDC 72.06 5.2M 10 May '24 28 75.00 C 2.82 193 3.91 0.518 8.33%
57 WDC 72.06 5.2M 10 May '24 28 74.00 C 3.20 0 4.44 0.517 7.47%
58 WDC 72.06 5.2M 24 May '24 42 82.00 C 1.56 0 2.17 0.513 16.32%
59 WDC 72.06 5.2M 17 May '24 35 85.00 C 0.86 134 1.19 0.511 19.39%
60 WDC 72.06 5.2M 24 May '24 42 85.00 C 1.08 0 1.50 0.508 19.76%
61 WDC 72.06 5.2M 10 May '24 28 79.00 C 1.37 0 1.90 0.503 11.76%
62 WDC 72.06 5.2M 24 May '24 42 71.00 C 5.30 0 5.89 0.502 6.36%
63 WDC 72.06 5.2M 17 May '24 35 72.50 C 4.20 9 5.83 0.502 6.85%
64 WDC 72.06 5.2M 17 May '24 35 82.50 C 1.24 53 1.72 0.501 16.50%
65 WDC 72.06 5.2M 24 May '24 42 73.00 C 4.35 13 6.04 0.501 7.82%
66 WDC 72.06 5.2M 24 May '24 42 80.00 C 2.00 0 2.78 0.500 14.20%
67 WDC 72.06 5.2M 24 May '24 42 76.00 C 3.15 0 4.37 0.498 10.30%
68 WDC 72.06 5.2M 21 Jun '24 70 105.00 C 0.28 0 0.39 0.498 46.29%
69 WDC 72.06 5.2M 17 May '24 35 80.00 C 1.71 229 2.37 0.497 13.73%
70 WDC 72.06 5.2M 17 May '24 35 75.00 C 3.15 603 4.37 0.497 8.85%
71 WDC 72.06 5.2M 17 May '24 35 77.50 C 2.33 280 3.23 0.495 11.15%
72 WDC 72.06 5.2M 31 May '24 49 73.00 C 4.55 0 6.31 0.487 8.14%
73 WDC 72.06 5.2M 17 Jan '25 280 72.50 C 11.65 0 16.17 0.483 20.02%
74 WDC 72.06 5.2M 18 Oct '24 189 72.50 C 9.35 0 12.98 0.483 15.62%
75 WDC 72.06 5.2M 21 Jun '24 70 95.00 C 0.67 2 0.93 0.482 33.08%
76 WDC 72.06 5.2M 31 May '24 49 74.00 C 4.10 0 5.69 0.482 8.90%
77 WDC 72.06 5.2M 19 Apr '24 7 82.50 C 0.02 2 0.03 0.481 14.53%
78 WDC 72.06 5.2M 21 Jun '24 70 90.00 C 1.10 52 1.53 0.478 26.84%
79 WDC 72.06 5.2M 19 Jul '24 98 110.00 C 0.36 0 0.50 0.476 53.43%
80 WDC 72.06 5.2M 18 Oct '24 189 75.00 C 8.30 11 11.52 0.475 17.64%
81 WDC 72.06 5.2M 20 Sep '24 161 85.00 C 4.30 1 5.97 0.470 25.45%
82 WDC 72.06 5.2M 19 Jul '24 98 105.00 C 0.52 1 0.72 0.467 46.78%
83 WDC 72.06 5.2M 16 Aug '24 126 100.00 C 1.31 0 1.82 0.467 41.35%
84 WDC 72.06 5.2M 21 Jun '24 70 72.50 C 5.65 12 7.84 0.465 9.18%
85 WDC 72.06 5.2M 16 Aug '24 126 95.00 C 1.82 0 2.53 0.464 35.26%
86 WDC 72.06 5.2M 16 Aug '24 126 72.50 C 7.75 0 10.76 0.464 12.74%
87 WDC 72.06 5.2M 21 Jun '24 70 85.00 C 1.86 4 2.58 0.464 21.09%
88 WDC 72.06 5.2M 10 May '24 28 82.00 C 0.37 0 0.51 0.463 14.39%
89 WDC 72.06 5.2M 21 Jun '24 70 75.00 C 4.55 114 6.31 0.462 11.10%
90 WDC 72.06 5.2M 21 Jun '24 70 82.50 C 2.33 0 3.23 0.462 18.32%
91 WDC 72.06 5.2M 21 Jun '24 70 80.00 C 2.95 17 4.09 0.462 15.77%
92 WDC 72.06 5.2M 16 Aug '24 126 75.00 C 6.65 10 9.23 0.461 14.67%
93 WDC 72.06 5.2M 21 Jun '24 70 77.50 C 3.65 11 5.07 0.461 13.30%
94 WDC 72.06 5.2M 20 Sep '24 161 105.00 C 1.37 0 1.90 0.460 48.55%
95 WDC 72.06 5.2M 19 Apr '24 7 77.50 C 0.20 50 0.28 0.460 7.86%
96 WDC 72.06 5.2M 16 Aug '24 126 77.50 C 5.70 2 7.91 0.460 16.80%
97 WDC 72.06 5.2M 16 Aug '24 126 90.00 C 2.54 0 3.53 0.459 29.47%
98 WDC 72.06 5.2M 20 Sep '24 161 90.00 C 3.20 1 4.44 0.459 30.71%
99 WDC 72.06 5.2M 19 Jul '24 98 100.00 C 0.75 1 1.04 0.459 40.24%
100 WDC 72.06 5.2M 19 Apr '24 7 80.00 C 0.07 253 0.10 0.458 11.13%
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.