Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 May 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 WOLF 25.33 5.9M 17 May '24 14 24.50 C 1.80 55 3.83 1.059 4.12%
2 WOLF 25.33 5.9M 24 May '24 21 25.00 C 1.90 86 6.20 0.990 6.70%
3 WOLF 25.33 5.9M 10 May '24 7 24.50 C 1.40 72 2.25 0.959 2.38%
4 WOLF 25.33 5.9M 20 Sep '24 140 25.00 C 5.10 0 18.83 0.914 23.58%
5 WOLF 25.33 5.9M 31 May '24 28 26.00 C 1.60 8 6.32 0.819 9.57%
6 WOLF 25.33 5.9M 7 Jun '24 35 26.00 C 1.85 13 7.30 0.811 10.73%
7 WOLF 25.33 5.9M 20 Dec '24 231 25.00 C 6.50 14 24.36 0.799 32.77%
8 WOLF 25.33 5.9M 17 Jan '25 259 25.00 C 6.90 0 25.94 0.799 35.65%
9 WOLF 25.33 5.9M 16 Aug '24 105 25.00 C 4.30 5 15.67 0.793 18.88%
10 WOLF 25.33 5.9M 24 May '24 21 26.00 C 1.40 12 5.53 0.770 8.65%
11 WOLF 25.33 5.9M 7 Jun '24 35 25.00 C 2.30 1 7.78 0.742 8.55%
12 WOLF 25.33 5.9M 3 May '24 0 25.00 C 0.40 198 0.28 0.731 0.28%
13 WOLF 25.33 5.9M 3 May '24 0 25.50 C  0 49 0.00 0.731 0.67%
14 WOLF 25.33 5.9M 3 May '24 0 26.00 C  0 129 0.00 0.731 2.65%
15 WOLF 25.33 5.9M 3 May '24 0 24.50 C  0 214 -3.28 0.731 -3.28%
16 WOLF 25.33 5.9M 17 May '24 14 26.00 C 1.10 56 4.34 0.729 7.30%
17 WOLF 25.33 5.9M 17 May '24 14 25.00 C 1.55 131 4.82 0.727 5.13%
18 WOLF 25.33 5.9M 17 May '24 14 25.50 C 1.30 32 5.13 0.722 6.12%
19 WOLF 25.33 5.9M 10 May '24 7 25.00 C 1.15 212 3.24 0.720 3.39%
20 WOLF 25.33 5.9M 10 May '24 7 25.50 C 0.90 285 3.55 0.707 4.38%
21 WOLF 25.33 5.9M 21 Jun '24 49 25.00 C 2.75 173 9.55 0.706 10.72%
22 WOLF 25.33 5.9M 31 May '24 28 25.00 C 2.05 19 6.79 0.703 7.39%
23 WOLF 25.33 5.9M 10 May '24 7 26.00 C 0.45 279 1.78 0.668 4.50%
24 WOLF 25.33 5.9M 19 Dec '25 595 25.00 C 9.00 0 34.23 0.659 53.09%
25 WOLF 25.33 5.9M 20 Mar '26 686 25.00 C 10.10 0 38.57 0.648 64.15%
26 WOLF 25.33 5.9M 16 Jan '26 623 25.00 C 7.50 0 28.31 0.614 40.21%
27 WOLF 25.33 5.9M 18 Jun '26 776 25.00 C 8.50 0 32.25 0.579 48.54%
Go to the old report

Data Provided by HistoricalOptionData.com
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.