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 November 7, 2022. 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 3.05 12.8M 11 Nov '22 4 2.50 C 0.40 124 -4.92 1.817 -5.66%
2 TELL 3.05 12.8M 11 Nov '22 4 4.00 C  0 0 0.00 1.521 31.15%
3 TELL 3.05 12.8M 11 Nov '22 4 3.50 C  0 148 0.00 1.155 14.75%
4 TELL 3.05 12.8M 2 Dec '22 25 4.00 C  0 2 0.00 1.087 31.15%
5 TELL 3.05 12.8M 25 Nov '22 18 2.50 C 0.55 0 0.00 1.078 0.00%
6 TELL 3.05 12.8M 18 Nov '22 11 4.00 C  0 40 0.00 1.061 31.15%
7 TELL 3.05 12.8M 25 Nov '22 18 3.50 C 0.05 235 1.64 1.050 16.67%
8 TELL 3.05 12.8M 18 Nov '22 11 3.50 C 0.05 451 1.64 1.037 16.67%
9 TELL 3.05 12.8M 16 Dec '22 39 2.50 C 0.60 4 1.64 1.035 2.04%
10 TELL 3.05 12.8M 23 Dec '22 46 4.00 C 0.10 59 3.28 0.979 35.59%
11 TELL 3.05 12.8M 19 May '23 193 3.00 C 0.80 0 24.59 0.978 33.33%
12 TELL 3.05 12.8M 11 Nov '22 4 3.00 C 0.10 903 1.64 0.977 1.69%
13 TELL 3.05 12.8M 9 Dec '22 32 3.50 C 0.10 15 3.28 0.967 18.64%
14 TELL 3.05 12.8M 19 May '23 193 3.50 C 0.60 0 19.67 0.966 42.86%
15 TELL 3.05 12.8M 20 Jan '23 74 2.50 C 0.75 36 6.56 0.960 8.70%
16 TELL 3.05 12.8M 18 Nov '22 11 2.50 C 0.50 7 -1.64 0.959 -1.96%
17 TELL 3.05 12.8M 19 May '23 193 2.50 C 1.00 0 14.75 0.957 21.95%
18 TELL 3.05 12.8M 19 Jan '24 438 2.50 C 1.25 1 22.95 0.953 38.89%
19 TELL 3.05 12.8M 18 Nov '22 11 3.00 C 0.20 232 4.92 0.951 5.26%
20 TELL 3.05 12.8M 19 Jan '24 438 4.00 C 0.85 22 27.87 0.945 81.82%
21 TELL 3.05 12.8M 21 Apr '23 165 2.50 C 0.95 12 13.11 0.935 19.05%
22 TELL 3.05 12.8M 17 Mar '23 130 2.50 C 0.85 2 9.84 0.931 13.64%
23 TELL 3.05 12.8M 19 Jan '24 438 3.50 C 1.05 95 34.43 0.929 75.00%
24 TELL 3.05 12.8M 20 Jan '23 74 4.00 C 0.20 285 6.56 0.927 40.35%
25 TELL 3.05 12.8M 17 Jan '25 802 2.50 C 1.50 5 31.15 0.923 61.29%
26 TELL 3.05 12.8M 21 Apr '23 165 3.50 C 0.50 31 16.39 0.913 37.25%
27 TELL 3.05 12.8M 16 Dec '22 39 4.00 C 0.05 226 1.64 0.904 33.33%
28 TELL 3.05 12.8M 16 Dec '22 39 3.50 C 0.15 257 4.92 0.902 20.69%
29 TELL 3.05 12.8M 9 Dec '22 32 4.00 C 0.05 3 1.64 0.901 33.33%
30 TELL 3.05 12.8M 21 Apr '23 165 3.00 C 0.65 26 19.67 0.897 25.00%
31 TELL 3.05 12.8M 20 Jan '23 74 3.50 C 0.30 162 9.84 0.897 27.27%
32 TELL 3.05 12.8M 17 Jan '25 802 4.00 C 1.05 6 34.43 0.896 100.00%
33 TELL 3.05 12.8M 23 Dec '22 46 3.50 C 0.20 143 6.56 0.891 22.81%
34 TELL 3.05 12.8M 19 Jan '24 438 3.00 C 1.15 0 36.07 0.891 57.89%
35 TELL 3.05 12.8M 17 Jan '25 802 3.50 C 1.05 0 34.43 0.887 75.00%
36 TELL 3.05 12.8M 17 Mar '23 130 4.00 C 0.30 1 9.84 0.879 45.45%
37 TELL 3.05 12.8M 20 Jan '23 74 3.00 C 0.45 153 13.11 0.876 15.38%
38 TELL 3.05 12.8M 16 Dec '22 39 3.00 C 0.35 251 9.84 0.875 11.11%
39 TELL 3.05 12.8M 25 Nov '22 18 4.00 C  0 100 0.00 0.875 31.15%
40 TELL 3.05 12.8M 17 Mar '23 130 3.50 C 0.45 5 14.75 0.873 34.62%
41 TELL 3.05 12.8M 17 Jan '25 802 3.00 C 1.25 10 39.34 0.872 66.67%
42 TELL 3.05 12.8M 17 Mar '23 130 3.00 C 0.60 13 18.03 0.870 22.45%
43 TELL 3.05 12.8M 2 Dec '22 25 3.00 C 0.25 105 6.56 0.870 7.14%
44 TELL 3.05 12.8M 19 May '23 193 4.00 C 0.45 0 14.75 0.854 53.85%
45 TELL 3.05 12.8M 25 Nov '22 18 3.00 C 0.20 104 4.92 0.837 5.26%
46 TELL 3.05 12.8M 2 Dec '22 25 3.50 C 0.10 91 3.28 0.819 18.64%
47 TELL 3.05 12.8M 21 Apr '23 165 4.00 C 0.35 0 11.48 0.815 48.15%
48 TELL 3.05 12.8M 9 Dec '22 32 3.00 C 0.30 11 8.20 0.797 9.09%
49 TELL 3.05 12.8M 2 Dec '22 25 2.50 C 0.50 0 -1.64 0.783 -1.96%
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.