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 WULF 2.19 10.7M 10 May '24 7 1.50 C 0.55 0 -6.18 2.697 -8.26%
2 WULF 2.19 10.7M 10 May '24 7 3.00 C  0 0 0.00 1.705 37.30%
3 WULF 2.19 10.7M 17 May '24 14 3.00 C 0.05 1,419 2.29 1.683 40.52%
4 WULF 2.19 10.7M 24 May '24 21 2.00 C 0.30 14 5.26 1.655 6.10%
5 WULF 2.19 10.7M 17 May '24 14 2.00 C 0.30 280 5.26 1.579 6.10%
6 WULF 2.19 10.7M 7 Jun '24 35 2.00 C 0.05 10 -6.18 1.565 -6.32%
7 WULF 2.19 10.7M 10 May '24 7 2.50 C 0.05 418 2.29 1.496 17.10%
8 WULF 2.19 10.7M 31 May '24 28 3.00 C 0.10 141 4.58 1.452 43.88%
9 WULF 2.19 10.7M 24 May '24 21 2.50 C 0.05 88 2.29 1.452 17.10%
10 WULF 2.19 10.7M 31 May '24 28 1.50 C 0.30 8 -17.62 1.428 -20.42%
11 WULF 2.19 10.7M 7 Jun '24 35 3.00 C 0.05 5 2.29 1.406 40.52%
12 WULF 2.19 10.7M 21 Jun '24 49 2.50 C 0.15 149 6.86 1.390 22.85%
13 WULF 2.19 10.7M 21 Jun '24 49 1.50 C 0.70 5 0.69 1.354 1.01%
14 WULF 2.19 10.7M 17 May '24 14 1.50 C 0.10 19 -26.77 1.338 -28.06%
15 WULF 2.19 10.7M 15 Nov '24 196 2.00 C 0.35 253 7.55 1.333 8.99%
16 WULF 2.19 10.7M 16 Aug '24 105 3.00 C 0.35 141 16.02 1.310 63.49%
17 WULF 2.19 10.7M 31 May '24 28 2.50 C 0.15 20 6.86 1.299 22.85%
18 WULF 2.19 10.7M 31 May '24 28 2.00 C 0.35 0 7.55 1.297 8.99%
19 WULF 2.19 10.7M 17 May '24 14 2.50 C 0.10 557 4.58 1.287 19.90%
20 WULF 2.19 10.7M 21 Jun '24 49 3.00 C 0.15 82 6.86 1.275 47.42%
21 WULF 2.19 10.7M 16 Aug '24 105 2.00 C 0.60 34 18.99 1.274 26.18%
22 WULF 2.19 10.7M 24 May '24 21 3.00 C 0.05 21 2.29 1.272 40.52%
23 WULF 2.19 10.7M 17 Jan '25 259 3.00 C 0.65 290 29.75 1.261 95.44%
24 WULF 2.19 10.7M 7 Jun '24 35 2.50 C 0.15 1 6.86 1.255 22.85%
25 WULF 2.19 10.7M 16 Aug '24 105 1.50 C 0.85 2 7.55 1.248 12.36%
26 WULF 2.19 10.7M 17 Jan '25 259 2.00 C 0.90 48 32.72 1.245 55.64%
27 WULF 2.19 10.7M 15 Nov '24 196 1.50 C 0.90 0 9.84 1.241 16.73%
28 WULF 2.19 10.7M 21 Jun '24 49 2.00 C 0.40 10 9.84 1.235 12.04%
29 WULF 2.19 10.7M 15 Nov '24 196 3.00 C 0.50 0 22.88 1.222 78.04%
30 WULF 2.19 10.7M 16 Aug '24 105 2.50 C 0.40 53 18.31 1.201 40.06%
31 WULF 2.19 10.7M 10 May '24 7 2.00 C 0.20 43 0.69 1.198 0.76%
32 WULF 2.19 10.7M 17 Jan '25 259 2.50 C 0.70 90 32.04 1.166 68.35%
33 WULF 2.19 10.7M 3 May '24 0 2.50 C  0 93 0.00 1.146 14.42%
34 WULF 2.19 10.7M 3 May '24 0 3.00 C  0 1 0.00 1.146 37.30%
35 WULF 2.19 10.7M 3 May '24 0 1.50 C 0.50 3 -8.47 1.146 -10.98%
36 WULF 2.19 10.7M 3 May '24 0 2.00 C 0.15 60 -1.60 1.146 -1.72%
37 WULF 2.19 10.7M 16 Jan '26 623 2.50 C 1.05 30 48.05 1.142 120.26%
38 WULF 2.19 10.7M 16 Jan '26 623 2.00 C 1.25 130 48.74 1.130 113.90%
39 WULF 2.19 10.7M 17 Jan '25 259 1.50 C 0.95 2 12.13 1.114 21.46%
40 WULF 2.19 10.7M 15 Nov '24 196 2.50 C 0.45 2 20.59 1.106 44.09%
41 WULF 2.19 10.7M 24 May '24 21 1.50 C 0.65 0 -1.60 1.072 -2.28%
42 WULF 2.19 10.7M 16 Jan '26 623 1.50 C 1.30 85 28.15 1.059 69.49%
43 WULF 2.19 10.7M 16 Jan '26 623 3.00 C 0.80 0 36.61 1.029 116.61%
44 WULF 2.19 10.7M 18 Dec '26 959 3.00 C 1.00 2 45.77 1.005 153.16%
45 WULF 2.19 10.7M 18 Dec '26 959 2.50 C 0.15 0 6.86 0.917 22.85%
46 WULF 2.19 10.7M 18 Dec '26 959 2.00 C 0.05 0 -6.18 0.677 -6.32%
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.