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 5, 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 735.11 29.7M 21 Jan '22 381 740.00 C 204.45 92 27.81 0.707 39.45%
2 TSLA 735.11 29.7M 21 Jan '22 381 730.00 C 207.90 49 27.59 0.707 38.46%
3 TSLA 735.11 29.7M 18 Mar '22 437 730.00 C 220.80 4 29.34 0.706 41.94%
4 TSLA 735.11 29.7M 17 Jun '22 528 730.00 C 239.00 0 31.82 0.703 47.14%
5 TSLA 735.11 29.7M 18 Mar '22 437 740.00 C 217.45 9 29.58 0.700 42.95%
6 TSLA 735.11 29.7M 17 Sep '21 255 740.00 C 166.10 17 22.60 0.700 30.05%
7 TSLA 735.11 29.7M 17 Jun '22 528 740.00 C 235.80 28 32.08 0.699 48.20%
8 TSLA 735.11 29.7M 16 Sep '22 619 730.00 C 254.65 5 33.95 0.699 51.94%
9 TSLA 735.11 29.7M 20 Jan '23 745 730.00 C 279.65 17 37.35 0.696 60.28%
10 TSLA 735.11 29.7M 16 Sep '22 619 740.00 C 251.55 4 34.22 0.696 53.03%
11 TSLA 735.11 29.7M 18 Jun '21 164 740.00 C 132.55 128 18.03 0.694 22.81%
12 TSLA 735.11 29.7M 16 Jul '21 192 740.00 C 143.20 86 19.48 0.694 25.02%
13 TSLA 735.11 29.7M 12 Feb '21 38 745.00 C 59.95 37 8.16 0.689 10.34%
14 TSLA 735.11 29.7M 12 Feb '21 38 730.00 C 66.70 47 8.38 0.688 9.21%
15 TSLA 735.11 29.7M 12 Feb '21 38 740.00 C 62.15 45 8.45 0.688 9.96%
16 TSLA 735.11 29.7M 5 Feb '21 31 740.00 C 55.95 167 7.61 0.688 8.96%
17 TSLA 735.11 29.7M 5 Feb '21 31 745.00 C 53.75 69 7.31 0.688 9.34%
18 TSLA 735.11 29.7M 5 Feb '21 31 730.00 C 60.35 163 7.51 0.687 8.19%
19 TSLA 735.11 29.7M 5 Feb '21 31 735.00 C 58.25 97 7.91 0.686 8.59%
20 TSLA 735.11 29.7M 12 Feb '21 38 735.00 C 64.35 104 8.74 0.685 9.58%
21 TSLA 735.11 29.7M 19 Mar '21 73 740.00 C 85.90 572 11.69 0.677 13.98%
22 TSLA 735.11 29.7M 19 Feb '21 45 735.00 C 69.05 569 9.38 0.676 10.35%
23 TSLA 735.11 29.7M 19 Feb '21 45 730.00 C 71.40 664 9.02 0.675 9.99%
24 TSLA 735.11 29.7M 19 Feb '21 45 740.00 C 66.80 1,148 9.09 0.673 10.73%
25 TSLA 735.11 29.7M 29 Jan '21 24 735.00 C 47.65 160 6.47 0.642 6.92%
26 TSLA 735.11 29.7M 29 Jan '21 24 730.00 C 50.10 502 6.12 0.640 6.57%
27 TSLA 735.11 29.7M 29 Jan '21 24 740.00 C 45.30 426 6.16 0.639 7.28%
28 TSLA 735.11 29.7M 29 Jan '21 24 745.00 C 43.05 120 5.86 0.638 7.65%
29 TSLA 735.11 29.7M 22 Jan '21 17 735.00 C 35.60 453 4.83 0.568 5.07%
30 TSLA 735.11 29.7M 22 Jan '21 17 730.00 C 38.15 444 4.49 0.568 4.74%
31 TSLA 735.11 29.7M 22 Jan '21 17 745.00 C 30.85 419 4.20 0.564 5.78%
32 TSLA 735.11 29.7M 22 Jan '21 17 740.00 C 33.20 721 4.52 0.563 5.43%
33 TSLA 735.11 29.7M 15 Jan '21 10 730.00 C 28.50 2,223 3.18 0.540 3.31%
34 TSLA 735.11 29.7M 15 Jan '21 10 735.00 C 25.80 2,520 3.49 0.537 3.62%
35 TSLA 735.11 29.7M 15 Jan '21 10 740.00 C 23.35 3,533 3.18 0.532 3.97%
36 TSLA 735.11 29.7M 15 Jan '21 10 745.00 C 21.00 931 2.86 0.530 4.33%
37 TSLA 735.11 29.7M 8 Jan '21 3 730.00 C 15.90 19,396 1.47 0.504 1.50%
38 TSLA 735.11 29.7M 8 Jan '21 3 735.00 C 13.25 28,835 1.79 0.499 1.82%
39 TSLA 735.11 29.7M 8 Jan '21 3 740.00 C 10.75 42,647 1.46 0.493 2.16%
40 TSLA 735.11 29.7M 8 Jan '21 3 745.00 C 8.65 6,252 1.18 0.489 2.55%
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.