Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 6, 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 TELL 0.87 49.7M 8 Mar '24 2 1.50 C  0 0 0.00 4.693 72.00%
2 TELL 0.87 49.7M 15 Mar '24 9 0.50 C 0.19 296 -20.88 4.236 -26.70%
3 TELL 0.87 49.7M 8 Mar '24 2 0.50 C 0.23 22 -16.29 2.685 -22.13%
4 TELL 0.87 49.7M 15 Mar '24 9 1.50 C  0 0 0.00 2.212 72.00%
5 TELL 0.87 49.7M 28 Mar '24 22 1.50 C  0 0 0.00 1.868 72.00%
6 TELL 0.87 49.7M 22 Mar '24 16 1.50 C  0 0 0.00 1.821 72.00%
7 TELL 0.87 49.7M 8 Mar '24 2 1.00 C  0 291 0.00 1.816 14.67%
8 TELL 0.87 49.7M 5 Apr '24 30 1.00 C 0.11 53 12.61 1.767 31.22%
9 TELL 0.87 49.7M 19 Apr '24 44 0.50 C 0.38 147 0.91 1.743 1.61%
10 TELL 0.87 49.7M 22 Mar '24 16 1.00 C 0.06 249 6.88 1.730 23.14%
11 TELL 0.87 49.7M 28 Mar '24 22 1.00 C 0.08 138 9.17 1.713 26.25%
12 TELL 0.87 49.7M 19 Apr '24 44 1.50 C 0.06 82 6.88 1.711 84.71%
13 TELL 0.87 49.7M 12 Apr '24 37 0.50 C 0.15 0 -25.47 1.701 -30.76%
14 TELL 0.87 49.7M 19 Jul '24 135 0.50 C 0.44 8 7.79 1.678 15.71%
15 TELL 0.87 49.7M 19 Apr '24 44 1.00 C 0.14 669 16.05 1.665 36.59%
16 TELL 0.87 49.7M 22 Mar '24 16 0.50 C 0.24 2 -15.15 1.614 -20.90%
17 TELL 0.87 49.7M 28 Mar '24 22 0.50 C 0.16 0 -24.32 1.610 -29.79%
18 TELL 0.87 49.7M 5 Apr '24 30 1.50 C 0.01 71 1.15 1.600 73.99%
19 TELL 0.87 49.7M 19 Jul '24 135 1.00 C 0.24 129 27.52 1.597 58.20%
20 TELL 0.87 49.7M 12 Apr '24 37 1.00 C 0.09 193 10.32 1.591 27.86%
21 TELL 0.87 49.7M 15 Mar '24 9 1.00 C 0.02 3,123 2.29 1.538 17.36%
22 TELL 0.87 49.7M 17 Jan '25 317 1.00 C 0.38 179 43.57 1.504 103.21%
23 TELL 0.87 49.7M 18 Oct '24 226 1.50 C 0.06 25 6.88 1.480 84.71%
24 TELL 0.87 49.7M 18 Oct '24 226 1.00 C 0.26 12 29.81 1.459 63.37%
25 TELL 0.87 49.7M 19 Jul '24 135 1.50 C 0.15 91 17.20 1.454 107.73%
26 TELL 0.87 49.7M 17 Jan '25 317 0.50 C 0.52 506 16.96 1.442 42.01%
27 TELL 0.87 49.7M 17 Jan '25 317 1.50 C 0.30 113 34.40 1.425 162.19%
28 TELL 0.87 49.7M 16 Jan '26 681 1.00 C 0.45 37 51.60 1.322 136.91%
29 TELL 0.87 49.7M 16 Jan '26 681 0.50 C 0.59 35 24.99 1.320 77.24%
30 TELL 0.87 49.7M 18 Oct '24 226 0.50 C 0.03 0 -39.23 1.275 -40.62%
31 TELL 0.87 49.7M 16 Jan '26 681 1.50 C 0.40 0 45.87 1.234 217.73%
Go to the old report

Data Provided by HistoricalOptionData.com
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.