
Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 November 14, 2023. 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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	WW	6.87	4.3M	17 Nov '23	3	7.00	C	0.20	666	2.91	1.138	4.95%
2	WW	6.87	4.3M	17 Nov '23	3	6.50	C	0.45	3	1.16	1.096	1.25%
3	WW	6.87	4.3M	17 Nov '23	3	7.50	C	0.05	1,083	0.73	1.015	9.97%
4	WW	6.87	4.3M	17 Nov '23	3	6.00	C	0.75	1	-1.75	0.995	-1.96%
5	WW	6.87	4.3M	22 Dec '23	38	6.00	C	1.25	0	5.53	0.956	6.76%
6	WW	6.87	4.3M	29 Dec '23	45	6.00	C	1.30	0	6.26	0.939	7.72%
7	WW	6.87	4.3M	22 Dec '23	38	6.50	C	0.95	3	8.44	0.933	9.80%
8	WW	6.87	4.3M	22 Dec '23	38	7.00	C	0.70	12	10.19	0.913	13.45%
9	WW	6.87	4.3M	29 Dec '23	45	6.50	C	1.00	0	9.17	0.911	10.73%
10	WW	6.87	4.3M	19 Apr '24	157	7.50	C	1.35	28	19.65	0.903	35.87%
11	WW	6.87	4.3M	22 Dec '23	38	7.50	C	0.50	10	7.28	0.896	17.74%
12	WW	6.87	4.3M	29 Dec '23	45	7.00	C	0.75	1	10.92	0.890	14.38%
13	WW	6.87	4.3M	24 Nov '23	10	7.50	C	0.15	12	2.18	0.879	11.61%
14	WW	6.87	4.3M	15 Dec '23	31	7.50	C	0.45	1,049	6.55	0.878	16.82%
15	WW	6.87	4.3M	24 Nov '23	10	6.50	C	0.55	18	2.62	0.878	2.85%
16	WW	6.87	4.3M	19 Jan '24	66	7.50	C	0.75	265	10.92	0.876	22.55%
17	WW	6.87	4.3M	29 Dec '23	45	7.50	C	0.55	3	8.01	0.876	18.67%
18	WW	6.87	4.3M	8 Dec '23	24	7.50	C	0.35	0	5.09	0.874	15.03%
19	WW	6.87	4.3M	8 Dec '23	24	7.00	C	0.50	4	7.28	0.865	9.89%
20	WW	6.87	4.3M	17 Jan '25	430	7.50	C	2.40	44	34.93	0.864	67.79%
21	WW	6.87	4.3M	1 Dec '23	17	7.50	C	0.25	105	3.64	0.861	13.29%
22	WW	6.87	4.3M	1 Dec '23	17	7.00	C	0.40	9	5.82	0.859	8.19%
23	WW	6.87	4.3M	1 Dec '23	17	6.50	C	0.65	2	4.08	0.857	4.50%
24	WW	6.87	4.3M	24 Nov '23	10	7.00	C	0.30	520	4.37	0.844	6.54%
25	WW	6.87	4.3M	16 Jan '26	794	7.50	C	3.20	1	46.58	0.771	104.36%

Go to the old report

Data Provided by HistoricalOptionData.com

leverage trading the most volatile stocks free stock quotes stock market ticker puts and calls stock ticker symbol what stocks pay dividends put call ratio chart stock volatility options trading basics call options strike price historical stock data stock value analysis risk free stocks probability calculator stock value tips for stock trading best stocks for dividends stock market vocabulary put butterfly stock market glossary market advice

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.