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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 WMT 59.50 60.00 26 Apr '24 0.151 0.70 702 21 Jun '24 0.195 1.96 914 -0.00 0.04 -1.26
2 WMT 59.50 60.00 19 Apr '24 0.154 0.53 5,043 21 Jun '24 0.195 1.96 914 -0.00 0.04 -1.43
3 WMT 59.50 60.00 12 Apr '24 0.157 0.35 4,925 21 Jun '24 0.195 1.96 914 -0.00 0.04 -1.61
4 WMT 59.50 60.00 10 May '24 0.154 0.98 101 19 Jul '24 0.191 2.32 635 -0.00 0.04 -1.34
5 WMT 59.50 61.67 19 Apr '24 0.153 0.12 568 21 Jun '24 0.188 1.23 352 -0.00 0.04 -1.11
6 WMT 59.50 58.33 19 Apr '24 0.175 1.60 296 21 Jun '24 0.206 2.89 111 -0.00 0.03 -1.29
7 WMT 59.50 60.00 3 May '24 0.161 0.87 445 19 Jul '24 0.191 2.32 635 -0.00 0.03 -1.45
8 WMT 59.50 63.33 19 Apr '24 0.175 0.04 85 21 Jun '24 0.185 0.73 352 -0.00 0.01 -0.69
9 WMT 59.50 65.00 3 May '24 0.167 0.04 0 19 Jul '24 0.176 0.59 221 -0.00 0.01 -0.55
10 WMT 59.50 63.33 19 Jul '24 0.178 1.00 90 20 Sep '24 0.186 1.74 75 -0.00 0.01 -0.74
11 WMT 59.50 65.00 19 Jul '24 0.176 0.62 221 20 Sep '24 0.183 1.22 38 -0.00 0.01 -0.60
12 WMT 59.50 61.67 19 Jul '24 0.183 1.57 223 20 Sep '24 0.190 2.40 100 -0.00 0.01 -0.83
13 WMT 59.50 60.00 19 Jul '24 0.191 2.35 635 20 Sep '24 0.197 3.20 54 -0.00 0.01 -0.85
14 WMT 59.50 66.67 19 Jul '24 0.176 0.38 12 20 Sep '24 0.181 0.85 22 -0.00 0.01 -0.47
15 WMT 59.50 65.00 26 Apr '24 0.182 0.03 0 21 Jun '24 0.185 0.42 281 -0.00 0.00 -0.39
16 WMT 59.50 70.00 19 Jul '24 0.183 0.15 3 20 Sep '24 0.179 0.39 2 -0.00 -0.00 -0.24
17 WMT 59.50 58.33 19 Jul '24 0.206 3.45 25 20 Sep '24 0.201 4.15 47 -0.00 -0.00 -0.70
18 WMT 59.50 73.33 19 Jul '24 0.196 0.09 0 20 Sep '24 0.186 0.19 5 -0.00 -0.01 -0.10
19 WMT 59.50 58.33 17 May '24 0.217 2.44 125 19 Jul '24 0.206 3.30 25 -0.00 -0.01 -0.86
20 WMT 59.50 60.00 17 May '24 0.206 1.48 583 19 Jul '24 0.191 2.32 635 -0.00 -0.02 -0.84
21 WMT 59.50 61.67 17 May '24 0.199 0.81 841 19 Jul '24 0.183 1.54 223 -0.00 -0.02 -0.73
22 WMT 59.50 63.33 17 May '24 0.197 0.44 112 19 Jul '24 0.178 0.97 90 -0.00 -0.02 -0.53
23 WMT 59.50 75.00 19 Jul '24 0.208 0.07 0 20 Sep '24 0.189 0.14 7 -0.00 -0.02 -0.07
24 WMT 59.50 65.00 17 May '24 0.199 0.22 209 19 Jul '24 0.176 0.59 221 -0.00 -0.02 -0.37
25 WMT 59.50 76.67 19 Jul '24 0.219 0.06 0 20 Sep '24 0.194 0.11 3 -0.00 -0.03 -0.05
26 WMT 59.50 66.67 17 May '24 0.207 0.11 35 19 Jul '24 0.176 0.35 12 -0.00 -0.03 -0.24
27 WMT 59.50 65.00 19 Apr '24 0.220 0.03 15 21 Jun '24 0.185 0.42 281 -0.00 -0.04 -0.39
28 WMT 59.50 80.00 19 Jul '24 0.242 0.05 1 20 Sep '24 0.206 0.06 3 -0.00 -0.04 -0.01
29 WMT 59.50 70.00 17 May '24 0.236 0.05 45 19 Jul '24 0.183 0.14 3 -0.00 -0.05 -0.09
30 WMT 59.50 66.67 19 Apr '24 0.253 0.02 29 21 Jun '24 0.186 0.23 10 -0.00 -0.07 -0.21
31 WMT 59.50 70.00 3 May '24 0.256 0.03 0 19 Jul '24 0.183 0.14 3 -0.00 -0.07 -0.11
32 WMT 59.50 73.33 17 May '24 0.275 0.04 0 19 Jul '24 0.196 0.06 0 -0.00 -0.08 -0.02
33 WMT 59.50 76.67 17 May '24 0.308 0.03 1 19 Jul '24 0.219 0.04 0 -0.00 -0.09 -0.01
34 WMT 59.50 75.00 17 May '24 0.300 0.04 0 19 Jul '24 0.208 0.05 0 -0.00 -0.09 -0.01
35 WMT 59.50 70.00 26 Apr '24 0.294 0.03 0 21 Jun '24 0.202 0.10 200 -0.00 -0.09 -0.07
36 WMT 59.50 65.00 12 Apr '24 0.279 0.02 5 21 Jun '24 0.185 0.42 281 -0.00 -0.09 -0.40
37 WMT 59.50 80.00 17 May '24 0.352 0.03 0 19 Jul '24 0.242 0.03 1 1.00 -0.11  0
38 WMT 59.50 70.00 19 Apr '24 0.327 0.02 0 21 Jun '24 0.202 0.10 200 -0.00 -0.13 -0.08
39 WMT 59.50 73.33 19 Apr '24 0.427 0.03 0 21 Jun '24 0.225 0.05 5 -0.00 -0.20 -0.02
40 WMT 59.50 70.00 12 Apr '24 0.489 0.42 0 21 Jun '24 0.202 0.10 200 1.00 -0.29 0.32
41 WMT 59.50 80.00 19 Apr '24 0.628 0.16 0 21 Jun '24 0.274 0.02 0 1.00 -0.35 0.14
42 WMT 59.50 76.67 19 Apr '24 0.607 0.10 0 21 Jun '24 0.249 0.03 7 1.00 -0.36 0.07
43 WMT 59.50 75.00 12 Apr '24 0.662 0.95 0 21 Jun '24 0.238 0.04 0 1.00 -0.42 0.91
44 WMT 59.50 76.67 5 Apr '24 1.095 0.95 0 21 Jun '24 0.249 0.03 7 1.00 -0.85 0.92
45 WMT 59.50 75.00 5 Apr '24 1.095 0.04 5 21 Jun '24 0.238 0.04 0 1.00 -0.86  0
46 WMT 59.50 73.33 5 Apr '24 1.095 0.75 0 21 Jun '24 0.225 0.05 5 1.00 -0.87 0.70
47 WMT 59.50 58.33 5 Apr '24 1.095 1.34 3,621 21 Jun '24 0.206 2.89 111 -0.00 -0.89 -1.55
48 WMT 59.50 70.00 5 Apr '24 1.095 0.01 0 21 Jun '24 0.202 0.10 200 -0.00 -0.89 -0.09
49 WMT 59.50 60.00 5 Apr '24 1.095 0.08 15,123 21 Jun '24 0.195 1.96 914 -0.00 -0.90 -1.88
50 WMT 59.50 61.67 5 Apr '24 1.095 0.01 900 21 Jun '24 0.188 1.23 352 -0.00 -0.91 -1.22
51 WMT 59.50 66.67 5 Apr '24 1.095 0.01 10 21 Jun '24 0.186 0.23 10 -0.00 -0.91 -0.22
52 WMT 59.50 63.33 5 Apr '24 1.095 0.01 12 21 Jun '24 0.185 0.73 352 -0.00 -0.91 -0.72
53 WMT 59.50 65.00 5 Apr '24 1.095 0.01 0 21 Jun '24 0.185 0.42 281 -0.00 -0.91 -0.41
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.