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 21, 2025. 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 2.45 14.4M 9 May '25 18 1.50 C 0.94 0 -0.41 4.191 -0.66%
2 WOLF 2.45 14.4M 2 May '25 11 1.50 C 0.93 20 -0.82 2.801 -1.32%
3 WOLF 2.45 14.4M 30 May '25 39 2.00 C 0.75 0 12.24 2.339 17.65%
4 WOLF 2.45 14.4M 23 May '25 32 2.00 C 0.67 0 8.98 2.222 12.36%
5 WOLF 2.45 14.4M 9 May '25 18 2.00 C 0.65 1 8.16 2.170 11.11%
6 WOLF 2.45 14.4M 23 May '25 32 1.50 C 1.05 0 4.08 2.148 7.14%
7 WOLF 2.45 14.4M 9 May '25 18 2.50 C 0.35 24 14.29 2.091 19.05%
8 WOLF 2.45 14.4M 9 May '25 18 3.00 C 0.25 98 10.20 2.085 36.36%
9 WOLF 2.45 14.4M 16 May '25 25 2.00 C 0.69 31 9.80 2.059 13.64%
10 WOLF 2.45 14.4M 16 May '25 25 3.00 C 0.30 526 12.24 2.046 39.53%
11 WOLF 2.45 14.4M 30 May '25 39 1.50 C 1.06 0 4.49 2.029 7.91%
12 WOLF 2.45 14.4M 2 May '25 11 2.50 C 0.28 454 11.43 1.931 15.21%
13 WOLF 2.45 14.4M 30 May '25 39 2.50 C 0.52 30 21.22 1.902 29.53%
14 WOLF 2.45 14.4M 2 May '25 11 3.00 C 0.14 1,289 5.71 1.891 29.87%
15 WOLF 2.45 14.4M 23 May '25 32 2.50 C 0.47 5 19.18 1.886 26.26%
16 WOLF 2.45 14.4M 23 May '25 32 3.00 C 0.29 23 11.84 1.878 38.89%
17 WOLF 2.45 14.4M 30 May '25 39 3.00 C 0.35 10 14.29 1.826 42.86%
18 WOLF 2.45 14.4M 20 Jun '25 60 2.00 C 0.78 30 13.47 1.791 19.76%
19 WOLF 2.45 14.4M 15 May '26 389 3.00 C 0.43 0 17.55 1.788 48.51%
20 WOLF 2.45 14.4M 20 Jun '25 60 3.00 C 0.41 177 16.73 1.698 47.06%
21 WOLF 2.45 14.4M 2 May '25 11 2.00 C 0.52 14 2.86 1.574 3.63%
22 WOLF 2.45 14.4M 18 Jul '25 88 3.00 C 0.51 331 20.82 1.546 54.64%
23 WOLF 2.45 14.4M 19 Sep '25 151 2.00 C 0.98 22 21.63 1.496 36.05%
24 WOLF 2.45 14.4M 18 Jul '25 88 2.00 C 0.85 7 16.33 1.475 25.00%
25 WOLF 2.45 14.4M 19 Sep '25 151 3.00 C 0.65 11 26.53 1.433 66.67%
26 WOLF 2.45 14.4M 18 Jun '26 423 2.00 C 1.00 10 22.45 1.420 37.93%
27 WOLF 2.45 14.4M 18 Sep '26 515 3.00 C 0.57 0 23.27 1.391 59.57%
28 WOLF 2.45 14.4M 16 Jan '26 270 3.00 C 0.88 15 35.92 1.334 91.08%
29 WOLF 2.45 14.4M 17 Oct '25 179 2.00 C 0.97 76 21.22 1.258 35.14%
30 WOLF 2.45 14.4M 19 Dec '25 242 3.00 C 0.77 10 31.43 1.226 78.57%
31 WOLF 2.45 14.4M 20 Mar '26 333 3.00 C 0.81 95 33.06 1.203 82.93%
32 WOLF 2.45 14.4M 19 Dec '25 242 2.00 C 1.07 59 25.31 1.183 44.93%
33 WOLF 2.45 14.4M 17 Oct '25 179 3.00 C 0.60 0 24.49 1.179 62.16%
34 WOLF 2.45 14.4M 18 Jun '26 423 3.00 C 0.48 0 19.59 1.115 52.28%
35 WOLF 2.45 14.4M 15 Jan '27 634 2.00 C 1.12 0 27.35 1.113 50.38%
36 WOLF 2.45 14.4M 15 Jan '27 634 3.00 C 1.00 0 40.82 1.080 106.90%
37 WOLF 2.45 14.4M 16 Jan '26 270 2.00 C 0.86 1 16.73 1.069 25.79%
38 WOLF 2.45 14.4M 15 May '26 389 2.00 C 0.96 0 20.82 1.061 34.23%
39 WOLF 2.45 14.4M 18 Sep '26 515 2.00 C 1.00 0 22.45 1.060 37.93%
40 WOLF 2.45 14.4M 20 Mar '26 333 2.00 C 1.00 65 22.45 1.018 37.93%
41 WOLF 2.45 14.4M 17 Dec '27 970 3.00 C 1.12 7 45.71 1.014 125.56%
42 WOLF 2.45 14.4M 17 Dec '27 970 2.00 C 1.50 13 42.86 0.978 110.53%
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.