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 1, 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 60.00 13.8M 16 Jan '26 655 60.00 C 8.20 41 13.67 1.097 15.83%
2 WMT 60.00 13.8M 16 Jan '26 655 61.67 C 7.25 2 12.08 1.097 16.91%
3 WMT 60.00 13.8M 16 Jan '26 655 58.33 C 8.65 0 11.63 1.097 13.59%
4 WMT 60.00 13.8M 5 Apr '24 4 58.33 C 1.55 433 -0.20 0.296 -0.21%
5 WMT 60.00 13.8M 20 Dec '24 263 58.33 C 4.60 0 4.88 0.214 5.29%
6 WMT 60.00 13.8M 17 May '24 46 58.33 C 2.55 47 1.47 0.209 1.53%
7 WMT 60.00 13.8M 21 Jun '24 81 58.33 C 3.20 33 2.55 0.203 2.69%
8 WMT 60.00 13.8M 17 May '24 46 60.00 C 1.66 664 2.77 0.196 2.85%
9 WMT 60.00 13.8M 19 Jul '24 109 58.33 C 3.55 29 3.13 0.196 3.33%
10 WMT 60.00 13.8M 20 Sep '24 172 58.33 C 4.40 23 4.55 0.195 4.91%
11 WMT 60.00 13.8M 20 Sep '24 172 60.00 C 3.40 9 5.67 0.189 6.01%
12 WMT 60.00 13.8M 5 Apr '24 4 61.67 C 0.04 3,271 0.07 0.189 2.85%
13 WMT 60.00 13.8M 20 Dec '24 263 60.00 C 4.50 20 7.50 0.189 8.11%
14 WMT 60.00 13.8M 17 May '24 46 61.67 C 0.93 279 1.55 0.188 4.40%
15 WMT 60.00 13.8M 21 Jun '24 81 60.00 C 2.18 547 3.63 0.187 3.77%
16 WMT 60.00 13.8M 17 Jan '25 291 58.33 C 5.85 32 6.97 0.187 7.72%
17 WMT 60.00 13.8M 20 Dec '24 263 61.67 C 3.70 47 6.17 0.185 9.54%
18 WMT 60.00 13.8M 17 Jan '25 291 60.00 C 4.35 65 7.25 0.184 7.82%
19 WMT 60.00 13.8M 19 Jul '24 109 60.00 C 2.52 82 4.20 0.184 4.38%
20 WMT 60.00 13.8M 20 Sep '24 172 61.67 C 2.54 47 4.23 0.182 7.33%
21 WMT 60.00 13.8M 19 Apr '24 18 58.33 C 1.96 83 0.48 0.181 0.50%
22 WMT 60.00 13.8M 21 Jun '24 81 61.67 C 1.36 412 2.27 0.179 5.17%
23 WMT 60.00 13.8M 17 Jan '25 291 61.67 C 3.95 223 6.58 0.179 10.03%
24 WMT 60.00 13.8M 19 Jul '24 109 61.67 C 1.68 87 2.80 0.175 5.74%
25 WMT 60.00 13.8M 26 Apr '24 25 59.00 C 1.47 32 0.78 0.168 0.80%
26 WMT 60.00 13.8M 20 Jun '25 445 61.67 C 5.10 2 8.50 0.159 12.33%
27 WMT 60.00 13.8M 3 May '24 32 59.00 C 1.58 0 0.97 0.159 0.99%
28 WMT 60.00 13.8M 3 May '24 32 60.00 C 0.98 51 1.63 0.159 1.66%
29 WMT 60.00 13.8M 10 May '24 39 60.00 C 1.10 1,023 1.83 0.157 1.87%
30 WMT 60.00 13.8M 26 Apr '24 25 60.00 C 0.96 222 1.60 0.155 1.63%
31 WMT 60.00 13.8M 12 Apr '24 11 59.00 C 1.19 68 0.32 0.155 0.32%
32 WMT 60.00 13.8M 19 Apr '24 18 60.00 C 0.80 2,081 1.33 0.152 1.35%
33 WMT 60.00 13.8M 3 May '24 32 61.00 C 0.64 185 1.07 0.150 2.76%
34 WMT 60.00 13.8M 10 May '24 39 61.00 C 0.73 12 1.22 0.150 2.92%
35 WMT 60.00 13.8M 12 Apr '24 11 60.00 C 0.61 596 1.02 0.149 1.03%
36 WMT 60.00 13.8M 5 Apr '24 4 60.00 C 0.36 4,308 0.60 0.148 0.60%
37 WMT 60.00 13.8M 26 Apr '24 25 61.00 C 0.50 409 0.83 0.147 2.52%
38 WMT 60.00 13.8M 12 Apr '24 11 61.00 C 0.23 2,192 0.38 0.145 2.06%
39 WMT 60.00 13.8M 19 Apr '24 18 61.67 C 0.21 2,835 0.35 0.145 3.14%
40 WMT 60.00 13.8M 20 Jun '25 445 60.00 C 6.20 0 10.33 0.144 11.52%
41 WMT 60.00 13.8M 20 Jun '25 445 58.33 C 5.80 0 6.88 0.101 7.62%
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.