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 25, 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 3.27 23.1M 9 May '25 14 2.50 C 1.02 646 7.65 2.619 11.11%
2 WOLF 3.27 23.1M 9 May '25 14 4.00 C 0.26 467 7.95 2.558 32.89%
3 WOLF 3.27 23.1M 16 May '25 21 2.50 C 1.09 527 9.79 2.480 14.68%
4 WOLF 3.27 23.1M 9 May '25 14 3.00 C 0.70 444 13.15 2.412 16.73%
5 WOLF 3.27 23.1M 9 May '25 14 3.50 C 0.47 1,233 14.37 2.359 25.00%
6 WOLF 3.27 23.1M 16 May '25 21 4.00 C 0.47 930 14.37 2.346 42.86%
7 WOLF 3.27 23.1M 16 May '25 21 3.00 C 0.77 351 15.29 2.284 20.00%
8 WOLF 3.27 23.1M 23 May '25 28 4.00 C 0.52 163 15.90 2.280 45.45%
9 WOLF 3.27 23.1M 23 May '25 28 2.50 C 1.07 25 9.17 2.275 13.64%
10 WOLF 3.27 23.1M 23 May '25 28 3.00 C 0.87 40 18.35 2.252 25.00%
11 WOLF 3.27 23.1M 6 Jun '25 42 3.00 C 0.86 14 18.04 2.242 24.48%
12 WOLF 3.27 23.1M 16 May '25 21 3.50 C 0.57 378 17.43 2.215 29.63%
13 WOLF 3.27 23.1M 23 May '25 28 3.50 C 0.57 165 17.43 2.198 29.63%
14 WOLF 3.27 23.1M 30 May '25 35 3.00 C 0.85 35 17.74 2.151 23.97%
15 WOLF 3.27 23.1M 6 Jun '25 42 4.00 C 0.62 46 18.96 2.133 50.94%
16 WOLF 3.27 23.1M 30 May '25 35 3.50 C 0.71 30 21.71 2.118 36.72%
17 WOLF 3.27 23.1M 20 Jun '25 56 3.00 C 1.06 200 24.16 2.029 35.75%
18 WOLF 3.27 23.1M 30 May '25 35 4.00 C 0.54 137 16.51 2.015 46.52%
19 WOLF 3.27 23.1M 20 Jun '25 56 4.00 C 0.75 526 22.94 1.994 58.73%
20 WOLF 3.27 23.1M 6 Jun '25 42 3.50 C 0.72 243 22.02 1.910 37.25%
21 WOLF 3.27 23.1M 2 May '25 7 4.00 C 0.08 1,384 2.45 1.895 25.39%
22 WOLF 3.27 23.1M 30 May '25 35 2.50 C 1.09 60 9.79 1.838 14.68%
23 WOLF 3.27 23.1M 18 Jul '25 84 3.00 C 1.14 113 26.61 1.764 40.85%
24 WOLF 3.27 23.1M 18 Jul '25 84 4.00 C 0.79 88 24.16 1.763 61.29%
25 WOLF 3.27 23.1M 2 May '25 7 2.50 C 0.79 1,263 0.61 1.731 0.81%
26 WOLF 3.27 23.1M 2 May '25 7 3.50 C 0.18 1,721 5.50 1.670 13.27%
27 WOLF 3.27 23.1M 15 Aug '25 112 3.00 C 1.00 21 22.32 1.636 32.16%
28 WOLF 3.27 23.1M 2 May '25 7 3.00 C 0.42 3,123 4.59 1.618 5.26%
29 WOLF 3.27 23.1M 19 Sep '25 147 4.00 C 0.91 48 27.83 1.551 69.49%
30 WOLF 3.27 23.1M 15 Aug '25 112 4.00 C 0.78 33 23.85 1.546 60.64%
31 WOLF 3.27 23.1M 19 Sep '25 147 3.00 C 1.23 48 29.36 1.509 47.06%
32 WOLF 3.27 23.1M 17 Oct '25 175 4.00 C 1.00 11 30.58 1.453 76.21%
33 WOLF 3.27 23.1M 16 Jan '26 266 4.00 C 1.09 51 33.33 1.439 83.49%
34 WOLF 3.27 23.1M 19 Dec '25 238 4.00 C 1.10 22 33.64 1.431 84.33%
35 WOLF 3.27 23.1M 17 Oct '25 175 3.00 C 1.29 33 31.19 1.418 51.52%
36 WOLF 3.27 23.1M 16 Jan '26 266 3.00 C 1.46 25 36.39 1.355 65.75%
37 WOLF 3.27 23.1M 19 Dec '25 238 3.00 C 1.38 18 33.94 1.344 58.73%
38 WOLF 3.27 23.1M 20 Mar '26 329 4.00 C 0.64 1 19.57 1.302 52.09%
39 WOLF 3.27 23.1M 20 Mar '26 329 3.00 C 1.57 166 39.76 1.290 76.47%
40 WOLF 3.27 23.1M 15 Jan '27 630 4.00 C 1.70 10 51.99 1.270 154.78%
41 WOLF 3.27 23.1M 18 Jun '26 419 4.00 C 0.79 10 24.16 1.228 61.29%
42 WOLF 3.27 23.1M 15 Jan '27 630 3.00 C 1.83 22 47.71 1.116 108.33%
43 WOLF 3.27 23.1M 18 Jun '26 419 3.00 C 0.98 0 21.71 1.116 31.00%
44 WOLF 3.27 23.1M 15 May '26 385 3.00 C 0.95 0 20.80 1.086 29.31%
45 WOLF 3.27 23.1M 18 Sep '26 511 3.00 C 1.10 0 25.38 0.989 38.25%
46 WOLF 3.27 23.1M 18 Sep '26 511 4.00 C 0.85 0 25.99 0.933 65.29%
47 WOLF 3.27 23.1M 17 Dec '27 966 4.00 C 1.60 24 48.93 0.831 139.52%
48 WOLF 3.27 23.1M 15 May '26 385 4.00 C 0.85 0 25.99 0.787 65.29%
49 WOLF 3.27 23.1M 17 Dec '27 966 3.00 C 1.55 2 39.14 0.686 74.42%
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.