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 January 17, 2023. 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 131.49 184.7M 27 Jan '23 10 130.00 C 8.55 21,829 5.37 0.908 5.74%
2 TSLA 131.49 184.7M 27 Jan '23 10 131.00 C 8.00 4,913 5.71 0.899 6.08%
3 TSLA 131.49 184.7M 27 Jan '23 10 132.00 C 7.50 2,996 5.70 0.897 6.46%
4 TSLA 131.49 184.7M 3 Feb '23 17 130.00 C 9.90 2,974 6.40 0.817 6.92%
5 TSLA 131.49 184.7M 3 Feb '23 17 132.00 C 8.90 528 6.77 0.816 7.68%
6 TSLA 131.49 184.7M 3 Feb '23 17 131.00 C 9.30 672 6.70 0.816 7.21%
7 TSLA 131.49 184.7M 10 Feb '23 24 130.00 C 10.90 1,124 7.16 0.771 7.80%
8 TSLA 131.49 184.7M 10 Feb '23 24 131.00 C 10.35 223 7.50 0.769 8.14%
9 TSLA 131.49 184.7M 10 Feb '23 24 132.00 C 9.95 334 7.57 0.763 8.61%
10 TSLA 131.49 184.7M 17 Feb '23 31 130.00 C 12.05 11,264 8.03 0.749 8.84%
11 TSLA 131.49 184.7M 20 Jan '23 3 130.00 C 4.25 193,509 2.10 0.741 2.17%
12 TSLA 131.49 184.7M 3 Mar '23 45 131.00 C 13.30 58 9.74 0.737 10.84%
13 TSLA 131.49 184.7M 20 Jan '23 3 131.67 C 3.35 22,557 2.55 0.728 2.75%
14 TSLA 131.49 184.7M 3 Mar '23 45 130.00 C 13.75 702 9.32 0.728 10.41%
15 TSLA 131.49 184.7M 24 Feb '23 38 132.00 C 11.75 102 8.94 0.720 10.24%
16 TSLA 131.49 184.7M 3 Mar '23 45 132.00 C 12.75 150 9.70 0.718 11.17%
17 TSLA 131.49 184.7M 24 Feb '23 38 130.00 C 12.65 782 8.49 0.715 9.39%
18 TSLA 131.49 184.7M 24 Feb '23 38 131.00 C 12.10 432 8.83 0.715 9.72%
19 TSLA 131.49 184.7M 17 Mar '23 59 130.00 C 15.55 4,133 10.69 0.712 12.13%
20 TSLA 131.49 184.7M 21 Apr '23 94 130.00 C 19.55 932 13.73 0.711 16.13%
21 TSLA 131.49 184.7M 19 May '23 122 130.00 C 21.70 428 15.37 0.693 18.41%
22 TSLA 131.49 184.7M 16 Jun '23 150 130.00 C 23.70 633 16.89 0.684 20.60%
23 TSLA 131.49 184.7M 21 Jul '23 185 130.00 C 26.00 446 18.64 0.678 23.23%
24 TSLA 131.49 184.7M 15 Sep '23 241 130.00 C 29.10 275 21.00 0.655 26.97%
25 TSLA 131.49 184.7M 15 Dec '23 332 130.00 C 33.85 309 24.61 0.640 33.14%
26 TSLA 131.49 184.7M 19 Jan '24 367 130.00 C 35.30 724 25.71 0.636 35.15%
27 TSLA 131.49 184.7M 15 Mar '24 423 130.00 C 37.70 17 27.54 0.627 38.61%
28 TSLA 131.49 184.7M 21 Jun '24 521 130.00 C 41.70 74 30.58 0.609 44.78%
29 TSLA 131.49 184.7M 20 Sep '24 612 130.00 C 44.80 47 32.94 0.587 49.96%
30 TSLA 131.49 184.7M 17 Jan '25 731 130.00 C 48.15 554 35.49 0.555 55.99%
31 TSLA 131.49 184.7M 20 Jun '25 885 130.00 C 52.05 1,297 38.45 0.510 63.65%
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.