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 11, 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 WMT 60.09 10.9M 21 Jun '24 71 30.00 C 29.50 0 -0.98 2.232 -1.93%
2 WMT 60.09 10.9M 21 Jun '24 71 31.67 C 27.55 0 -1.45 2.171 -2.67%
3 WMT 60.09 10.9M 21 Jun '24 71 33.33 C 26.05 0 -1.18 2.114 -2.09%
4 WMT 60.09 10.9M 21 Jun '24 71 40.00 C 19.25 0 -1.40 1.923 -2.06%
5 WMT 60.09 10.9M 21 Jun '24 71 41.67 C 17.60 0 -1.36 1.883 -1.93%
6 WMT 60.09 10.9M 21 Jun '24 71 45.00 C 14.35 0 -1.23 1.812 -1.62%
7 WMT 60.09 10.9M 21 Jun '24 71 46.67 C 12.70 1 -1.20 1.780 -1.52%
8 WMT 60.09 10.9M 19 Apr '24 8 45.00 C 14.15 0 -1.56 1.634 -2.05%
9 WMT 60.09 10.9M 17 May '24 36 36.67 C 22.50 0 -1.53 1.629 -2.45%
10 WMT 60.09 10.9M 19 Apr '24 8 36.67 C 22.65 0 -1.28 1.528 -2.06%
11 WMT 60.09 10.9M 26 Apr '24 15 40.00 C 19.50 0 -0.98 1.523 -1.45%
12 WMT 60.09 10.9M 19 Apr '24 8 38.33 C 20.65 0 -1.85 1.480 -2.81%
13 WMT 60.09 10.9M 17 May '24 36 45.00 C 14.90 0 -0.32 1.419 -0.42%
14 WMT 60.09 10.9M 19 Apr '24 8 46.67 C 12.85 0 -0.95 1.393 -1.21%
15 WMT 60.09 10.9M 19 Apr '24 8 40.00 C 19.25 0 -1.40 1.376 -2.06%
16 WMT 60.09 10.9M 17 May '24 36 48.33 C 10.90 0 -1.43 1.365 -1.75%
17 WMT 60.09 10.9M 17 May '24 36 30.00 C 29.45 0 -1.07 1.365 -2.09%
18 WMT 60.09 10.9M 19 Apr '24 8 43.33 C 16.45 0 -0.52 1.313 -0.71%
19 WMT 60.09 10.9M 17 May '24 36 53.33 C 6.00 53 -1.26 1.307 -1.41%
20 WMT 60.09 10.9M 10 May '24 29 49.00 C 10.30 0 -1.31 1.290 -1.59%
21 WMT 60.09 10.9M 19 Apr '24 8 41.67 C 16.75 0 -2.78 1.287 -3.85%
22 WMT 60.09 10.9M 3 May '24 22 40.00 C 19.65 0 -0.73 1.270 -1.09%
23 WMT 60.09 10.9M 10 May '24 29 56.00 C 2.87 0 -2.03 1.224 -2.13%
24 WMT 60.09 10.9M 19 Apr '24 8 48.33 C 11.65 0 -0.18 1.204 -0.23%
25 WMT 60.09 10.9M 3 May '24 22 54.00 C 5.60 0 -0.82 1.181 -0.90%
26 WMT 60.09 10.9M 3 May '24 22 57.00 C 1.55 0 -2.56 1.164 -2.63%
27 WMT 60.09 10.9M 26 Apr '24 15 50.00 C 8.15 0 -3.23 1.152 -3.74%
28 WMT 60.09 10.9M 26 Apr '24 15 51.00 C 7.30 0 -2.98 1.143 -3.39%
29 WMT 60.09 10.9M 26 Apr '24 15 55.00 C 3.45 0 -2.73 1.118 -2.90%
30 WMT 60.09 10.9M 26 Apr '24 15 56.00 C 2.84 0 -2.08 1.114 -2.18%
31 WMT 60.09 10.9M 12 Apr '24 1 61.00 C 0.02 3,454 0.03 1.093 1.55%
32 WMT 60.09 10.9M 12 Apr '24 1 45.00 C 13.95 0 -1.90 1.093 -2.47%
33 WMT 60.09 10.9M 12 Apr '24 1 55.00 C 4.05 1 -1.73 1.093 -1.86%
34 WMT 60.09 10.9M 16 Jan '26 645 60.00 C 8.10 8 13.33 1.093 15.41%
35 WMT 60.09 10.9M 12 Apr '24 1 58.00 C 1.99 55 -0.17 1.093 -0.17%
36 WMT 60.09 10.9M 16 Jan '26 645 58.33 C 8.55 3 11.30 1.093 13.17%
37 WMT 60.09 10.9M 12 Apr '24 1 49.00 C 10.05 0 -1.73 1.093 -2.08%
38 WMT 60.09 10.9M 17 Jan '25 281 40.00 C 20.75 2 1.10 1.093 1.68%
39 WMT 60.09 10.9M 20 Jun '25 435 26.67 C 32.00 0 -2.36 1.093 -5.06%
40 WMT 60.09 10.9M 20 Jun '25 435 31.67 C 27.10 0 -2.20 1.093 -4.00%
41 WMT 60.09 10.9M 20 Jun '25 435 33.33 C 26.00 0 -1.26 1.093 -2.23%
42 WMT 60.09 10.9M 20 Jun '25 435 35.00 C 24.50 0 -0.98 1.093 -1.66%
43 WMT 60.09 10.9M 20 Jun '25 435 38.33 C 23.20 0 2.40 1.093 3.90%
44 WMT 60.09 10.9M 12 Apr '24 1 50.00 C 8.95 0 -1.90 1.093 -2.23%
45 WMT 60.09 10.9M 12 Apr '24 1 56.00 C 3.05 27 -1.73 1.093 -1.82%
46 WMT 60.09 10.9M 16 Jan '26 645 56.67 C 10.10 1 11.12 1.093 13.36%
47 WMT 60.09 10.9M 16 Jan '26 645 55.00 C 10.60 0 9.17 1.093 11.13%
48 WMT 60.09 10.9M 16 Jan '26 645 53.33 C 11.55 0 7.97 1.093 9.87%
49 WMT 60.09 10.9M 16 Jan '26 645 51.67 C 12.65 0 7.04 1.093 8.92%
50 WMT 60.09 10.9M 12 Apr '24 1 59.00 C 0.88 49 -0.35 1.093 -0.35%
51 WMT 60.09 10.9M 16 Jan '26 645 50.00 C 14.85 3 7.92 1.093 10.52%
52 WMT 60.09 10.9M 12 Apr '24 1 60.00 C 0.26 1,952 0.28 1.093 0.28%
53 WMT 60.09 10.9M 16 Jan '26 645 48.33 C 15.55 0 6.31 1.093 8.51%
54 WMT 60.09 10.9M 16 Jan '26 645 46.67 C 17.40 0 6.62 1.093 9.32%
55 WMT 60.09 10.9M 16 Jan '26 645 45.00 C 17.45 1 3.93 1.093 5.53%
56 WMT 60.09 10.9M 16 Jan '26 645 43.33 C 20.05 0 5.48 1.093 8.22%
57 WMT 60.09 10.9M 16 Jan '26 645 41.67 C 20.40 0 3.30 1.093 4.99%
58 WMT 60.09 10.9M 12 Apr '24 1 57.00 C 2.79 3 -0.50 1.093 -0.52%
59 WMT 60.09 10.9M 20 Jun '25 435 40.00 C 20.90 0 1.35 1.093 2.07%
60 WMT 60.09 10.9M 20 Jun '25 435 48.33 C 14.35 0 4.31 1.093 5.66%
61 WMT 60.09 10.9M 16 Jan '26 645 28.33 C 31.20 0 -0.93 1.093 -1.94%
62 WMT 60.09 10.9M 16 Jan '26 645 30.00 C 29.75 0 -0.57 1.093 -1.12%
63 WMT 60.09 10.9M 16 Jan '26 645 33.33 C 26.75 0 -0.02 1.093 -0.03%
64 WMT 60.09 10.9M 16 Jan '26 645 35.00 C 25.85 1 1.26 1.093 2.22%
65 WMT 60.09 10.9M 16 Jan '26 645 36.67 C 23.65 0 0.38 1.093 0.63%
66 WMT 60.09 10.9M 16 Jan '26 645 38.33 C 24.15 0 3.98 1.093 6.65%
67 WMT 60.09 10.9M 16 Jan '26 645 40.00 C 21.50 0 2.35 1.093 3.65%
68 WMT 60.09 10.9M 16 Jan '26 645 31.67 C 28.25 0 -0.28 1.093 -0.53%
69 WMT 60.09 10.9M 16 Jan '26 645 26.67 C 32.85 0 -0.95 1.093 -2.09%
70 WMT 60.09 10.9M 20 Jun '25 435 50.00 C 12.90 0 4.68 1.093 5.95%
71 WMT 60.09 10.9M 20 Jun '25 435 36.67 C 24.10 0 1.13 1.093 1.89%
72 WMT 60.09 10.9M 20 Sep '24 162 40.00 C 19.60 0 -0.82 1.093 -1.21%
73 WMT 60.09 10.9M 20 Sep '24 162 38.33 C 21.60 0 -0.27 1.093 -0.42%
74 WMT 60.09 10.9M 20 Jun '25 435 46.67 C 15.45 0 3.38 1.093 4.55%
75 WMT 60.09 10.9M 17 Jan '25 281 23.33 C 35.45 0 -2.18 1.093 -5.32%
76 WMT 60.09 10.9M 20 Jun '25 435 41.67 C 20.00 0 2.63 1.093 3.94%
77 WMT 60.09 10.9M 20 Jun '25 435 43.33 C 18.85 0 3.48 1.093 5.07%
78 WMT 60.09 10.9M 20 Sep '24 162 36.67 C 22.00 0 -2.36 1.093 -3.73%
79 WMT 60.09 10.9M 20 Dec '24 253 33.33 C 25.85 0 -1.51 1.093 -2.66%
80 WMT 60.09 10.9M 17 Jan '25 281 45.00 C 15.95 0 1.43 1.093 1.95%
81 WMT 60.09 10.9M 17 Jan '25 281 38.33 C 22.00 0 0.40 1.093 0.63%
82 WMT 60.09 10.9M 17 Jan '25 281 35.00 C 24.30 0 -1.31 1.093 -2.21%
83 WMT 60.09 10.9M 17 Jan '25 281 33.33 C 26.75 0 -0.02 1.093 -0.03%
84 WMT 60.09 10.9M 17 Jan '25 281 26.67 C 32.25 0 -1.95 1.093 -4.20%
85 WMT 60.09 10.9M 17 Jan '25 281 21.67 C 37.25 0 -1.95 1.093 -5.12%
86 WMT 60.09 10.9M 19 Jul '24 99 43.33 C 16.60 0 -0.27 1.093 -0.37%
87 WMT 60.09 10.9M 20 Dec '24 253 41.67 C 18.85 0 0.72 1.093 1.04%
88 WMT 60.09 10.9M 17 Jan '25 281 43.33 C 17.60 0 1.40 1.093 1.98%
89 WMT 60.09 10.9M 19 Apr '24 8 50.00 C 9.05 0 -1.73 1.075 -2.04%
90 WMT 60.09 10.9M 17 May '24 36 40.00 C 19.90 0 -0.32 0.935 -0.47%
91 WMT 60.09 10.9M 21 Jun '24 71 25.00 C 34.15 0 -1.56 0.922 -3.62%
92 WMT 60.09 10.9M 17 May '24 36 38.33 C 21.75 0 -0.02 0.870 -0.03%
93 WMT 60.09 10.9M 26 Apr '24 15 53.00 C 6.95 0 -0.23 0.846 -0.26%
94 WMT 60.09 10.9M 10 May '24 29 48.00 C 12.05 0 -0.07 0.823 -0.08%
95 WMT 60.09 10.9M 19 Apr '24 8 53.33 C 6.35 0 -0.68 0.819 -0.76%
96 WMT 60.09 10.9M 19 Apr '24 8 51.67 C 7.45 6 -1.61 0.773 -1.84%
97 WMT 60.09 10.9M 17 Jan '25 281 25.00 C 33.85 0 -2.06 0.770 -4.73%
98 WMT 60.09 10.9M 17 May '24 36 43.33 C 16.45 0 -0.52 0.758 -0.71%
99 WMT 60.09 10.9M 21 Jun '24 71 36.67 C 22.50 3 -1.53 0.733 -2.45%
100 WMT 60.09 10.9M 21 Jun '24 71 35.00 C 24.75 0 -0.57 0.695 -0.96%
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.