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 WDC 71.62 10.9M 5 Apr '24 2 70.00 C 1.80 223 0.25 0.529 0.26%
2 WDC 71.62 10.9M 10 May '24 37 70.00 C 4.45 0 3.95 0.520 4.21%
3 WDC 71.62 10.9M 10 May '24 37 71.00 C 3.30 2 3.74 0.499 3.92%
4 WDC 71.62 10.9M 10 May '24 37 72.00 C 4.00 1 5.59 0.482 6.48%
5 WDC 71.62 10.9M 17 May '24 44 70.00 C 5.45 624 5.35 0.481 5.79%
6 WDC 71.62 10.9M 17 May '24 44 72.50 C 4.25 590 5.93 0.477 7.61%
7 WDC 71.62 10.9M 5 Apr '24 2 71.00 C 1.28 338 0.92 0.465 0.94%
8 WDC 71.62 10.9M 5 Apr '24 2 72.00 C 0.77 266 1.08 0.464 1.62%
9 WDC 71.62 10.9M 3 May '24 30 71.00 C 3.90 0 4.58 0.462 4.84%
10 WDC 71.62 10.9M 3 May '24 30 72.00 C 3.45 12 4.82 0.460 5.62%
11 WDC 71.62 10.9M 16 Aug '24 135 70.00 C 7.70 1 8.49 0.448 9.51%
12 WDC 71.62 10.9M 21 Jun '24 79 70.00 C 6.70 369 7.09 0.447 7.83%
13 WDC 71.62 10.9M 19 Jul '24 107 70.00 C 7.55 23 8.28 0.446 9.26%
14 WDC 71.62 10.9M 16 Aug '24 135 72.50 C 7.50 1 10.47 0.445 13.07%
15 WDC 71.62 10.9M 21 Jun '24 79 72.50 C 5.50 164 7.68 0.444 9.65%
16 WDC 71.62 10.9M 26 Apr '24 23 72.00 C 2.84 20 3.97 0.442 4.68%
17 WDC 71.62 10.9M 26 Apr '24 23 70.00 C 3.85 124 3.11 0.437 3.29%
18 WDC 71.62 10.9M 19 Jul '24 107 72.50 C 6.40 14 8.94 0.434 11.16%
19 WDC 71.62 10.9M 20 Sep '24 170 72.50 C 7.40 9 10.33 0.433 12.89%
20 WDC 71.62 10.9M 15 Nov '24 226 72.50 C 9.85 17 13.75 0.433 17.37%
21 WDC 71.62 10.9M 20 Sep '24 170 70.00 C 8.60 7 9.75 0.431 11.08%
22 WDC 71.62 10.9M 26 Apr '24 23 71.00 C 3.30 16 3.74 0.430 3.92%
23 WDC 71.62 10.9M 15 Nov '24 226 70.00 C 10.00 43 11.70 0.430 13.60%
24 WDC 71.62 10.9M 17 Jan '25 289 72.50 C 11.10 1 15.50 0.429 19.80%
25 WDC 71.62 10.9M 3 May '24 30 70.00 C 3.85 4 3.11 0.425 3.29%
26 WDC 71.62 10.9M 18 Oct '24 198 70.00 C 9.20 0 10.58 0.425 12.14%
27 WDC 71.62 10.9M 17 Jan '25 289 70.00 C 11.50 13 13.80 0.424 16.43%
28 WDC 71.62 10.9M 12 Apr '24 9 70.00 C 2.73 74 1.55 0.420 1.61%
29 WDC 71.62 10.9M 12 Apr '24 9 72.00 C 1.66 215 2.32 0.420 2.92%
30 WDC 71.62 10.9M 12 Apr '24 9 71.00 C 2.16 183 2.15 0.419 2.22%
31 WDC 71.62 10.9M 19 Apr '24 16 70.00 C 3.30 153 2.35 0.415 2.46%
32 WDC 71.62 10.9M 19 Apr '24 16 72.00 C 2.25 115 3.14 0.412 3.79%
33 WDC 71.62 10.9M 19 Apr '24 16 71.00 C 2.73 460 2.95 0.411 3.06%
34 WDC 71.62 10.9M 19 Apr '24 16 72.50 C 2.02 158 2.82 0.411 4.17%
35 WDC 71.62 10.9M 21 Feb '25 324 70.00 C 12.05 2 14.56 0.410 17.51%
36 WDC 71.62 10.9M 18 Oct '24 198 72.50 C 8.00 0 11.17 0.405 13.96%
37 WDC 71.62 10.9M 20 Jun '25 443 72.50 C 14.00 0 19.55 0.390 25.82%
38 WDC 71.62 10.9M 20 Jun '25 443 70.00 C 15.15 470 18.89 0.387 23.96%
39 WDC 71.62 10.9M 16 Jan '26 653 72.50 C 15.65 0 21.85 0.294 29.53%
40 WDC 71.62 10.9M 16 Jan '26 653 70.00 C 16.90 0 21.33 0.294 27.92%
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.