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 TSLA 176.54 106.3M 8 Mar '24 2 175.00 C 3.80 34,735 1.28 0.591 1.31%
2 TSLA 176.54 106.3M 8 Mar '24 2 177.50 C 2.57 69,165 1.46 0.586 2.03%
3 TSLA 176.54 106.3M 8 Mar '24 2 180.00 C 1.63 128,478 0.92 0.585 2.91%
4 TSLA 176.54 106.3M 19 Apr '24 44 175.00 C 13.55 1,638 6.80 0.524 7.37%
5 TSLA 176.54 106.3M 17 May '24 72 175.00 C 17.15 944 8.84 0.524 9.79%
6 TSLA 176.54 106.3M 19 Apr '24 44 180.00 C 11.15 10,351 6.32 0.521 8.83%
7 TSLA 176.54 106.3M 17 May '24 72 180.00 C 14.75 1,384 8.36 0.518 11.26%
8 TSLA 176.54 106.3M 15 Nov '24 254 175.00 C 32.05 12 17.28 0.512 21.12%
9 TSLA 176.54 106.3M 12 Apr '24 37 175.00 C 12.00 316 5.93 0.511 6.36%
10 TSLA 176.54 106.3M 22 Mar '24 16 175.00 C 8.20 6,670 3.77 0.509 3.96%
11 TSLA 176.54 106.3M 16 Aug '24 163 175.00 C 25.20 39 13.40 0.509 15.63%
12 TSLA 176.54 106.3M 19 Jul '24 135 175.00 C 22.85 238 12.07 0.508 13.87%
13 TSLA 176.54 106.3M 15 Mar '24 9 175.00 C 6.30 9,224 2.70 0.508 2.80%
14 TSLA 176.54 106.3M 21 Jun '24 107 173.33 C 21.05 8 10.11 0.508 11.47%
15 TSLA 176.54 106.3M 18 Oct '24 226 175.00 C 29.70 31 15.95 0.507 19.18%
16 TSLA 176.54 106.3M 15 Nov '24 254 180.00 C 29.75 98 16.85 0.507 22.62%
17 TSLA 176.54 106.3M 5 Apr '24 30 175.00 C 10.85 598 5.27 0.507 5.62%
18 TSLA 176.54 106.3M 12 Apr '24 37 180.00 C 9.50 573 5.38 0.506 7.76%
19 TSLA 176.54 106.3M 21 Jun '24 107 175.00 C 20.20 625 10.57 0.506 11.94%
20 TSLA 176.54 106.3M 20 Dec '24 289 175.00 C 34.25 49 18.53 0.505 22.99%
21 TSLA 176.54 106.3M 19 Jul '24 135 180.00 C 20.50 436 11.61 0.505 15.36%
22 TSLA 176.54 106.3M 16 Aug '24 163 180.00 C 22.85 108 12.94 0.504 17.12%
23 TSLA 176.54 106.3M 15 Mar '24 9 180.00 C 4.00 30,856 2.27 0.502 4.32%
24 TSLA 176.54 106.3M 21 Jun '24 107 180.00 C 17.85 1,013 10.11 0.502 13.43%
25 TSLA 176.54 106.3M 15 Mar '24 9 177.50 C 5.05 10,366 2.86 0.502 3.50%
26 TSLA 176.54 106.3M 5 Apr '24 30 180.00 C 8.50 1,290 4.81 0.501 7.12%
27 TSLA 176.54 106.3M 20 Sep '24 198 175.00 C 27.55 98 14.73 0.501 17.46%
28 TSLA 176.54 106.3M 22 Mar '24 16 180.00 C 5.75 5,873 3.26 0.500 5.39%
29 TSLA 176.54 106.3M 20 Dec '24 289 180.00 C 31.95 116 18.10 0.500 24.49%
30 TSLA 176.54 106.3M 18 Oct '24 226 180.00 C 27.40 1,162 15.52 0.499 20.69%
31 TSLA 176.54 106.3M 17 Jan '25 317 175.00 C 35.95 303 19.49 0.499 24.48%
32 TSLA 176.54 106.3M 20 Sep '24 198 180.00 C 25.20 489 14.27 0.496 18.94%
33 TSLA 176.54 106.3M 17 Jan '25 317 180.00 C 33.60 1,436 19.03 0.496 25.93%
34 TSLA 176.54 106.3M 28 Mar '24 22 175.00 C 9.25 696 4.37 0.494 4.61%
35 TSLA 176.54 106.3M 21 Mar '25 380 175.00 C 39.55 70 21.53 0.490 27.75%
36 TSLA 176.54 106.3M 28 Mar '24 22 180.00 C 6.90 2,378 3.91 0.489 6.11%
37 TSLA 176.54 106.3M 21 Mar '25 380 180.00 C 37.25 122 21.10 0.487 29.23%
38 TSLA 176.54 106.3M 20 Jun '25 471 175.00 C 44.25 33 24.19 0.474 32.29%
39 TSLA 176.54 106.3M 20 Jun '25 471 180.00 C 42.05 41 23.82 0.471 33.84%
40 TSLA 176.54 106.3M 19 Sep '25 562 175.00 C 48.40 51 26.54 0.453 36.57%
41 TSLA 176.54 106.3M 19 Sep '25 562 180.00 C 46.35 36 26.25 0.451 38.26%
42 TSLA 176.54 106.3M 19 Dec '25 653 180.00 C 50.40 143 28.55 0.428 42.70%
43 TSLA 176.54 106.3M 19 Dec '25 653 175.00 C 52.50 94 28.87 0.428 41.08%
44 TSLA 176.54 106.3M 16 Jan '26 681 180.00 C 51.55 487 29.20 0.419 44.01%
45 TSLA 176.54 106.3M 16 Jan '26 681 175.00 C 53.60 80 29.49 0.419 42.35%
46 TSLA 176.54 106.3M 18 Jun '26 834 180.00 C 57.45 311 32.54 0.366 51.15%
47 TSLA 176.54 106.3M 18 Jun '26 834 175.00 C 59.45 171 32.80 0.360 49.46%
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.