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 18, 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 68.32 4.4M 26 Apr '24 8 70.00 C 2.17 99 3.18 0.728 5.82%
2 WDC 68.32 4.4M 26 Apr '24 8 69.00 C 2.58 39 3.78 0.727 4.96%
3 WDC 68.32 4.4M 26 Apr '24 8 68.00 C 3.05 12 4.00 0.722 4.18%
4 WDC 68.32 4.4M 3 May '24 15 68.00 C 3.45 0 4.58 0.610 4.83%
5 WDC 68.32 4.4M 3 May '24 15 69.00 C 3.00 0 4.39 0.608 5.63%
6 WDC 68.32 4.4M 3 May '24 15 70.00 C 2.52 52 3.69 0.602 6.38%
7 WDC 68.32 4.4M 10 May '24 22 69.00 C 3.30 0 4.83 0.592 6.12%
8 WDC 68.32 4.4M 24 May '24 36 69.00 C 3.85 0 5.64 0.549 7.03%
9 WDC 68.32 4.4M 10 May '24 22 70.00 C 2.87 4 4.20 0.548 6.95%
10 WDC 68.32 4.4M 24 May '24 36 68.00 C 4.50 0 6.12 0.515 6.55%
11 WDC 68.32 4.4M 17 May '24 29 67.50 C 4.30 70 5.09 0.513 5.44%
12 WDC 68.32 4.4M 17 May '24 29 70.00 C 3.15 328 4.61 0.511 7.41%
13 WDC 68.32 4.4M 31 May '24 43 70.00 C 3.80 0 5.56 0.491 8.49%
14 WDC 68.32 4.4M 21 Jun '24 64 70.00 C 4.55 160 6.66 0.468 9.77%
15 WDC 68.32 4.4M 21 Jun '24 64 67.50 C 5.75 38 7.22 0.468 7.88%
16 WDC 68.32 4.4M 16 Aug '24 120 67.50 C 7.75 2 10.14 0.467 11.44%
17 WDC 68.32 4.4M 16 Aug '24 120 70.00 C 6.60 12 9.66 0.464 13.42%
18 WDC 68.32 4.4M 15 Nov '24 211 67.50 C 9.15 3 12.19 0.461 14.08%
19 WDC 68.32 4.4M 19 Jul '24 92 67.50 C 6.65 0 8.53 0.457 9.45%
20 WDC 68.32 4.4M 20 Sep '24 155 67.50 C 8.60 0 11.39 0.454 13.03%
21 WDC 68.32 4.4M 20 Sep '24 155 70.00 C 7.50 1 10.98 0.453 15.09%
22 WDC 68.32 4.4M 19 Jul '24 92 70.00 C 5.50 78 8.05 0.453 11.43%
23 WDC 68.32 4.4M 18 Oct '24 183 67.50 C 9.35 0 12.49 0.451 14.46%
24 WDC 68.32 4.4M 15 Nov '24 211 70.00 C 9.00 37 13.17 0.450 18.00%
25 WDC 68.32 4.4M 24 May '24 36 70.00 C 2.55 0 3.73 0.450 6.43%
26 WDC 68.32 4.4M 18 Oct '24 183 70.00 C 8.15 4 11.93 0.446 16.34%
27 WDC 68.32 4.4M 17 Jan '25 274 67.50 C 11.40 0 15.49 0.443 18.59%
28 WDC 68.32 4.4M 17 Jan '25 274 70.00 C 10.35 0 15.15 0.441 20.75%
29 WDC 68.32 4.4M 21 Feb '25 309 67.50 C 12.30 0 16.80 0.438 20.49%
30 WDC 68.32 4.4M 21 Feb '25 309 70.00 C 11.10 0 16.25 0.434 22.33%
31 WDC 68.32 4.4M 10 May '24 22 68.00 C 2.05 16 2.53 0.420 2.61%
32 WDC 68.32 4.4M 20 Jun '25 428 70.00 C 13.15 1 19.25 0.408 26.88%
33 WDC 68.32 4.4M 20 Jun '25 428 67.50 C 14.00 0 19.29 0.404 24.26%
34 WDC 68.32 4.4M 19 Apr '24 1 67.50 C 0.78 15 -0.06 0.350 -0.06%
35 WDC 68.32 4.4M 19 Apr '24 1 68.00 C 0.71 1,443 0.57 0.350 0.58%
36 WDC 68.32 4.4M 19 Apr '24 1 69.00 C 0.43 299 0.63 0.350 1.63%
37 WDC 68.32 4.4M 19 Apr '24 1 70.00 C 0.20 1,400 0.29 0.350 2.76%
38 WDC 68.32 4.4M 16 Jan '26 638 67.50 C 16.55 0 23.02 0.325 30.38%
39 WDC 68.32 4.4M 16 Jan '26 638 70.00 C 15.00 2 21.96 0.322 31.28%
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.