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 12, 2021. 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 1033.42 25.0M 19 Nov '21 7 1025.00 C 40.25 3,072 3.08 0.645 3.20%
2 TSLA 1033.42 25.0M 19 Nov '21 7 1030.00 C 38.00 11,068 3.35 0.644 3.47%
3 TSLA 1033.42 25.0M 19 Nov '21 7 1035.00 C 35.00 4,345 3.39 0.639 3.66%
4 TSLA 1033.42 25.0M 19 Nov '21 7 1040.00 C 32.65 8,325 3.16 0.633 3.92%
5 TSLA 1033.42 25.0M 18 Feb '22 98 1040.00 C 127.90 83 12.38 0.624 14.85%
6 TSLA 1033.42 25.0M 26 Nov '21 14 1030.00 C 51.15 1,309 4.62 0.623 4.86%
7 TSLA 1033.42 25.0M 3 Dec '21 21 1030.00 C 61.75 258 5.64 0.622 6.00%
8 TSLA 1033.42 25.0M 10 Dec '21 28 1030.00 C 70.80 149 6.52 0.622 7.00%
9 TSLA 1033.42 25.0M 3 Dec '21 21 1035.00 C 59.25 259 5.73 0.621 6.24%
10 TSLA 1033.42 25.0M 26 Nov '21 14 1025.00 C 54.00 549 4.41 0.620 4.65%
11 TSLA 1033.42 25.0M 26 Nov '21 14 1035.00 C 48.70 551 4.71 0.620 5.11%
12 TSLA 1033.42 25.0M 10 Dec '21 28 1035.00 C 68.35 64 6.61 0.620 7.25%
13 TSLA 1033.42 25.0M 18 Feb '22 98 1030.00 C 132.35 61 12.48 0.620 14.31%
14 TSLA 1033.42 25.0M 3 Dec '21 21 1025.00 C 64.30 310 5.41 0.617 5.77%
15 TSLA 1033.42 25.0M 18 Feb '22 98 1025.00 C 134.65 86 12.21 0.617 14.04%
16 TSLA 1033.42 25.0M 10 Dec '21 28 1025.00 C 73.30 56 6.28 0.616 6.76%
17 TSLA 1033.42 25.0M 18 Mar '22 126 1025.00 C 149.75 200 13.68 0.616 15.99%
18 TSLA 1033.42 25.0M 26 Nov '21 14 1040.00 C 46.25 517 4.48 0.615 5.35%
19 TSLA 1033.42 25.0M 17 Dec '21 35 1025.00 C 81.40 188 7.06 0.614 7.67%
20 TSLA 1033.42 25.0M 10 Dec '21 28 1040.00 C 65.95 256 6.38 0.612 7.50%
21 TSLA 1033.42 25.0M 17 Dec '21 35 1035.00 C 76.50 155 7.40 0.612 8.16%
22 TSLA 1033.42 25.0M 23 Dec '21 41 1030.00 C 83.70 21 7.77 0.611 8.45%
23 TSLA 1033.42 25.0M 3 Dec '21 21 1040.00 C 56.85 96 5.50 0.610 6.50%
24 TSLA 1033.42 25.0M 20 May '22 189 1025.00 C 181.25 41 16.72 0.609 20.28%
25 TSLA 1033.42 25.0M 21 Jan '22 70 1035.00 C 107.50 121 10.40 0.609 11.78%
26 TSLA 1033.42 25.0M 18 Mar '22 126 1030.00 C 147.55 150 13.95 0.609 16.27%
27 TSLA 1033.42 25.0M 23 Dec '21 41 1040.00 C 79.00 24 7.64 0.609 8.97%
28 TSLA 1033.42 25.0M 21 Jan '22 70 1025.00 C 112.10 88 10.03 0.609 11.25%
29 TSLA 1033.42 25.0M 17 Dec '21 35 1030.00 C 78.95 199 7.31 0.609 7.91%
30 TSLA 1033.42 25.0M 21 Jan '22 70 1030.00 C 109.75 155 10.29 0.608 11.51%
31 TSLA 1033.42 25.0M 17 Dec '21 35 1040.00 C 74.15 265 7.18 0.608 8.42%
32 TSLA 1033.42 25.0M 18 Mar '22 126 1040.00 C 143.15 96 13.85 0.607 16.82%
33 TSLA 1033.42 25.0M 21 Jan '22 70 1040.00 C 105.20 1,053 10.18 0.607 12.04%
34 TSLA 1033.42 25.0M 19 Jan '24 798 1025.00 C 355.00 19 33.54 0.605 51.09%
35 TSLA 1033.42 25.0M 17 Jun '22 217 1025.00 C 192.65 295 17.83 0.604 21.91%
36 TSLA 1033.42 25.0M 19 Jan '24 798 1040.00 C 348.70 27 33.74 0.604 51.89%
37 TSLA 1033.42 25.0M 20 Jan '23 434 1025.00 C 260.00 526 24.34 0.600 32.53%
38 TSLA 1033.42 25.0M 16 Sep '22 308 1025.00 C 224.80 77 20.94 0.598 26.76%
39 TSLA 1033.42 25.0M 31 Dec '21 49 1025.00 C 89.00 8 7.80 0.582 8.53%
40 TSLA 1033.42 25.0M 12 Nov '21 0 1025.00 C 7.40 26,315 -0.10 0.547 -0.10%
41 TSLA 1033.42 25.0M 12 Nov '21 0 1030.00 C 2.76 52,832 -0.06 0.547 -0.06%
42 TSLA 1033.42 25.0M 12 Nov '21 0 1035.00 C 0.10 38,627 0.01 0.547 0.16%
43 TSLA 1033.42 25.0M 12 Nov '21 0 1040.00 C 0.07 50,528 0.01 0.547 0.64%
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.