Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 14, 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 237.41 147.2M 19 Apr '24 157 235.00 C 33.70 137 13.18 0.516 15.36%
2 TSLA 237.41 147.2M 17 May '24 185 240.00 C 34.65 574 14.60 0.514 18.37%
3 TSLA 237.41 147.2M 19 Apr '24 157 240.00 C 31.25 179 13.16 0.513 16.41%
4 TSLA 237.41 147.2M 17 May '24 185 235.00 C 36.70 32 14.44 0.512 17.08%
5 TSLA 237.41 147.2M 17 Nov '23 3 237.50 C 4.25 78,307 1.79 0.512 1.86%
6 TSLA 237.41 147.2M 21 Jun '24 220 235.00 C 40.00 73 15.83 0.510 19.04%
7 TSLA 237.41 147.2M 16 Feb '24 94 235.00 C 25.80 1,240 9.85 0.509 11.05%
8 TSLA 237.41 147.2M 17 Nov '23 3 235.00 C 5.60 148,711 1.34 0.508 1.38%
9 TSLA 237.41 147.2M 17 Nov '23 3 240.00 C 3.10 205,599 1.31 0.507 2.43%
10 TSLA 237.41 147.2M 15 Mar '24 122 235.00 C 29.05 349 11.22 0.505 12.79%
11 TSLA 237.41 147.2M 20 Sep '24 311 235.00 C 48.30 75 19.33 0.505 24.27%
12 TSLA 237.41 147.2M 16 Feb '24 94 240.00 C 23.30 1,686 9.81 0.504 12.09%
13 TSLA 237.41 147.2M 21 Jun '24 220 240.00 C 37.60 224 15.84 0.503 20.11%
14 TSLA 237.41 147.2M 20 Sep '24 311 240.00 C 46.00 62 19.38 0.502 25.39%
15 TSLA 237.41 147.2M 15 Mar '24 122 240.00 C 26.65 859 11.23 0.500 13.87%
16 TSLA 237.41 147.2M 17 Jan '25 430 240.00 C 55.40 136 23.34 0.491 31.86%
17 TSLA 237.41 147.2M 19 Jan '24 66 235.00 C 20.45 6,831 7.60 0.479 8.31%
18 TSLA 237.41 147.2M 19 Jan '24 66 236.67 C 19.60 710 7.94 0.475 8.66%
19 TSLA 237.41 147.2M 19 Jan '24 66 240.00 C 18.00 2,729 7.58 0.475 9.38%
20 TSLA 237.41 147.2M 22 Dec '23 38 235.00 C 15.30 878 5.43 0.474 5.80%
21 TSLA 237.41 147.2M 15 Dec '23 31 235.00 C 14.00 7,130 4.88 0.468 5.19%
22 TSLA 237.41 147.2M 1 Dec '23 17 235.00 C 10.50 7,005 3.41 0.464 3.57%
23 TSLA 237.41 147.2M 15 Dec '23 31 240.00 C 11.50 7,864 4.84 0.462 6.24%
24 TSLA 237.41 147.2M 8 Dec '23 24 240.00 C 9.90 2,441 4.17 0.462 5.49%
25 TSLA 237.41 147.2M 1 Dec '23 17 240.00 C 8.15 12,202 3.43 0.460 4.68%
26 TSLA 237.41 147.2M 22 Dec '23 38 240.00 C 12.75 1,584 5.37 0.459 6.83%
27 TSLA 237.41 147.2M 1 Dec '23 17 237.50 C 9.20 2,766 3.88 0.459 4.07%
28 TSLA 237.41 147.2M 20 Jun '25 584 240.00 C 65.40 14 27.55 0.458 39.53%
29 TSLA 237.41 147.2M 20 Jun '25 584 235.00 C 67.65 8 27.48 0.458 38.43%
30 TSLA 237.41 147.2M 29 Dec '23 45 240.00 C 13.75 1,246 5.79 0.457 7.31%
31 TSLA 237.41 147.2M 8 Dec '23 24 235.00 C 12.25 1,754 4.14 0.457 4.37%
32 TSLA 237.41 147.2M 29 Dec '23 45 235.00 C 16.10 607 5.77 0.453 6.19%
33 TSLA 237.41 147.2M 24 Nov '23 10 237.50 C 6.70 7,385 2.82 0.436 2.94%
34 TSLA 237.41 147.2M 24 Nov '23 10 235.00 C 8.00 25,789 2.35 0.436 2.44%
35 TSLA 237.41 147.2M 19 Sep '25 675 240.00 C 70.50 3 29.70 0.432 43.79%
36 TSLA 237.41 147.2M 24 Nov '23 10 240.00 C 5.50 35,698 2.32 0.432 3.49%
37 TSLA 237.41 147.2M 19 Sep '25 675 235.00 C 72.55 9 29.54 0.432 42.55%
38 TSLA 237.41 147.2M 19 Dec '25 766 240.00 C 75.95 24 31.99 0.402 48.64%
39 TSLA 237.41 147.2M 16 Jan '26 794 240.00 C 77.30 287 32.56 0.391 49.90%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.