Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from January 24, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 TSLA 564.82 20 Mar '20 56 795.00 0.584 238.20 1 800.00 0.636 239.10 0 -0.90 5.00 1.22 0.05
2 TSLA 564.82 21 Feb '20 28 790.00 0.737 230.75 0 795.00 0.783 231.85 0 -1.10 5.00 1.28 0.05
3 TSLA 564.82 21 Feb '20 28 765.00 0.763 206.70 0 770.00 0.808 207.70 0 -1.00 5.00 1.25 0.05
4 TSLA 564.82 21 Feb '20 28 780.00 0.767 221.10 0 785.00 0.808 222.15 0 -1.05 5.00 1.27 0.04
5 TSLA 564.82 20 Mar '20 56 845.00 0.627 286.20 0 850.00 0.666 287.30 0 -1.10 5.00 1.28 0.04
6 TSLA 564.82 21 Feb '20 28 725.00 0.734 168.80 0 730.00 0.766 169.85 3 -1.05 5.00 1.27 0.03
7 TSLA 564.82 20 Mar '20 56 735.00 0.608 182.20 18 740.00 0.639 182.90 17 -0.70 5.00 1.16 0.03
8 TSLA 564.82 20 Mar '20 56 705.00 0.599 155.60 3 710.00 0.628 156.05 2 -0.45 5.00 1.10 0.03
9 TSLA 564.82 20 Mar '20 56 690.00 0.595 142.60 0 695.00 0.621 142.95 2 -0.35 5.00 1.08 0.03
10 TSLA 564.82 20 Mar '20 56 780.00 0.604 224.00 0 785.00 0.627 224.80 0 -0.80 5.00 1.19 0.02
11 TSLA 564.82 20 Mar '20 56 765.00 0.613 209.80 0 770.00 0.632 210.70 0 -0.90 5.00 1.22 0.02
12 TSLA 564.82 21 Feb '20 28 740.00 0.744 182.80 0 745.00 0.761 183.90 0 -1.10 5.00 1.28 0.02
13 TSLA 564.82 21 Feb '20 28 660.00 0.727 111.50 11 665.00 0.742 111.85 0 -0.35 5.00 1.08 0.01
14 TSLA 564.82 7 Feb '20 14 610.00 0.876 67.70 18 612.50 0.889 67.80 1 -0.10 2.50 1.04 0.01
15 TSLA 564.82 20 Mar '20 56 670.00 0.591 126.00 3 675.00 0.603 126.10 1 -0.10 5.00 1.02 0.01
16 TSLA 564.82 15 Jan '21 357 950.00 0.504 402.00 0 955.00 0.516 402.65 2 -0.65 5.00 1.15 0.01
17 TSLA 564.82 15 Jan '21 357 935.00 0.500 388.20 3 940.00 0.512 389.00 1 -0.80 5.00 1.19 0.01
18 TSLA 564.82 7 Feb '20 14 615.00 0.881 71.30 19 617.50 0.891 71.45 6 -0.15 2.50 1.06 0.01
19 TSLA 564.82 21 Feb '20 28 695.00 0.718 141.45 1 700.00 0.726 142.35 4 -0.90 5.00 1.22 0.01
20 TSLA 564.82 14 Feb '20 21 562.50 0.765 40.80 16 565.00 0.772 40.95 133 -0.15 2.50 1.06 0.01
21 TSLA 564.82 17 Apr '20 84 680.00 0.555 139.60 1 685.00 0.562 140.90 0 -1.30 5.00 1.35 0.01
22 TSLA 564.82 20 Mar '20 56 740.00 0.639 186.80 17 745.00 0.646 187.45 14 -0.65 5.00 1.15 0.01
23 TSLA 564.82 15 Jan '21 357 990.00 0.512 438.80 0 995.00 0.518 439.95 1 -1.15 5.00 1.30 0.01
24 TSLA 564.82 15 Jan '21 357 980.00 0.510 429.60 4 985.00 0.516 430.50 1 -0.90 5.00 1.22 0.01
25 TSLA 564.82 21 Feb '20 28 750.00 0.749 192.20 0 755.00 0.754 193.40 0 -1.20 5.00 1.32 0.01
26 TSLA 564.82 20 Mar '20 56 875.00 0.671 315.40 0 880.00 0.676 316.55 0 -1.15 5.00 1.30 0.00
27 TSLA 564.82 17 Apr '20 84 660.00 0.551 123.85 0 665.00 0.556 125.15 0 -1.30 5.00 1.35 0.00
28 TSLA 564.82 21 Feb '20 28 820.00 0.799 259.70 0 825.00 0.803 261.10 0 -1.40 5.00 1.39 0.00
29 TSLA 564.82 20 Mar '20 56 895.00 0.682 335.00 0 900.00 0.686 336.15 0 -1.15 5.00 1.30 0.00
30 TSLA 564.82 14 Feb '20 21 607.50 0.759 68.20 1 610.00 0.764 68.35 11 -0.15 2.50 1.06 0.00
31 TSLA 564.82 21 Feb '20 28 735.00 0.740 178.10 2 740.00 0.744 179.25 0 -1.15 5.00 1.30 0.00
32 TSLA 564.82 14 Feb '20 21 572.50 0.763 46.20 25 575.00 0.767 46.45 98 -0.25 2.50 1.11 0.00
33 TSLA 564.82 20 Mar '20 56 660.00 0.585 117.25 4 665.00 0.589 118.20 3 -0.95 5.00 1.23 0.00
34 TSLA 564.82 20 Mar '20 56 675.00 0.603 130.00 1 680.00 0.607 130.25 4 -0.25 5.00 1.05 0.00
35 TSLA 564.82 21 Feb '20 28 795.00 0.783 235.50 0 800.00 0.787 236.70 0 -1.20 5.00 1.32 0.00
36 TSLA 564.82 21 Feb '20 28 715.00 0.729 159.65 1 720.00 0.733 160.60 0 -0.95 5.00 1.23 0.00
37 TSLA 564.82 21 Feb '20 28 710.00 0.726 155.00 1 715.00 0.729 155.95 1 -0.95 5.00 1.23 0.00
38 TSLA 564.82 21 Feb '20 28 670.00 0.711 120.00 1 675.00 0.714 120.35 2 -0.35 5.00 1.08 0.00
39 TSLA 564.82 21 Feb '20 28 680.00 0.716 128.60 0 685.00 0.719 129.05 0 -0.45 5.00 1.10 0.00
40 TSLA 564.82 15 Jan '21 357 945.00 0.501 397.40 0 950.00 0.504 398.05 0 -0.65 5.00 1.15 0.00
41 TSLA 564.82 20 Mar '20 56 715.00 0.601 164.20 3 720.00 0.603 164.85 17 -0.65 5.00 1.15 0.00
42 TSLA 564.82 21 Feb '20 28 705.00 0.723 150.45 2 710.00 0.726 151.40 1 -0.95 5.00 1.23 0.00
43 TSLA 564.82 20 Mar '20 56 805.00 0.638 247.80 0 810.00 0.641 248.65 1 -0.85 5.00 1.20 0.00
44 TSLA 564.82 7 Feb '20 14 597.50 0.877 59.15 16 600.00 0.880 59.20 179 -0.05 2.50 1.02 0.00
45 TSLA 564.82 20 Mar '20 56 725.00 0.604 173.20 31 730.00 0.607 173.80 24 -0.60 5.00 1.14 0.00
46 TSLA 564.82 20 Mar '20 56 665.00 0.589 121.45 3 670.00 0.591 122.00 3 -0.55 5.00 1.12 0.00
47 TSLA 564.82 17 Apr '20 84 670.00 0.551 131.85 0 675.00 0.553 132.55 1 -0.70 5.00 1.16 0.00
48 TSLA 564.82 20 Mar '20 56 800.00 0.636 243.00 0 805.00 0.638 243.85 0 -0.85 5.00 1.20 0.00
49 TSLA 564.82 15 Jan '21 357 930.00 0.498 383.60 1 935.00 0.500 384.30 3 -0.70 5.00 1.16 0.00
50 TSLA 564.82 21 Feb '20 28 685.00 0.719 133.00 0 690.00 0.721 133.45 2 -0.45 5.00 1.10 0.00
51 TSLA 564.82 20 Mar '20 56 750.00 0.613 196.00 2 755.00 0.615 196.70 0 -0.70 5.00 1.16 0.00
52 TSLA 564.82 18 Sep '20 238 880.00 0.502 331.45 0 885.00 0.504 332.40 0 -0.95 5.00 1.23 0.00
53 TSLA 564.82 21 Feb '20 28 900.00 0.872 338.70 0 905.00 0.874 339.95 0 -1.25 5.00 1.33 0.00
54 TSLA 564.82 20 Mar '20 56 855.00 0.663 296.00 0 860.00 0.665 297.05 0 -1.05 5.00 1.27 0.00
55 TSLA 564.82 14 Feb '20 21 597.50 0.761 61.45 1 600.00 0.763 61.50 10 -0.05 2.50 1.02 0.00
56 TSLA 564.82 20 Mar '20 56 700.00 0.597 151.20 0 705.00 0.599 151.60 3 -0.40 5.00 1.09 0.00
57 TSLA 564.82 19 Mar '21 420 1010.00 0.518 460.20 0 1015.00 0.520 460.35 10 -0.15 5.00 1.03 0.00
58 TSLA 564.82 17 Apr '20 84 675.00 0.553 135.80 1 680.00 0.555 136.95 1 -1.15 5.00 1.30 0.00
59 TSLA 564.82 18 Sep '20 238 810.00 0.496 269.30 0 815.00 0.497 269.85 0 -0.55 5.00 1.12 0.00
60 TSLA 564.82 18 Sep '20 238 890.00 0.504 340.65 0 895.00 0.506 341.55 0 -0.90 5.00 1.22 0.00
61 TSLA 564.82 16 Oct '20 266 695.00 0.482 177.45 0 700.00 0.484 178.35 1 -0.90 5.00 1.22 0.00
62 TSLA 564.82 21 Feb '20 28 720.00 0.733 164.25 0 725.00 0.734 165.20 0 -0.95 5.00 1.23 0.00
63 TSLA 564.82 17 Apr '20 84 715.00 0.555 169.00 0 720.00 0.557 169.40 0 -0.40 5.00 1.09 0.00
64 TSLA 564.82 7 Feb '20 14 592.50 0.877 55.80 3 595.00 0.878 55.85 8 -0.05 2.50 1.02 0.00
65 TSLA 564.82 15 Jan '21 357 1005.00 0.516 452.80 0 1010.00 0.517 454.00 4 -1.20 5.00 1.32 0.00
66 TSLA 564.82 15 Jan '21 357 910.00 0.496 365.60 0 915.00 0.497 365.85 2 -0.25 5.00 1.05 0.00
67 TSLA 564.82 15 Jan '21 357 1010.00 0.517 457.40 4 1015.00 0.518 458.60 54 -1.20 5.00 1.32 0.00
68 TSLA 564.82 15 Jan '21 357 900.00 0.494 356.60 0 905.00 0.495 356.80 0 -0.20 5.00 1.04 0.00
69 TSLA 564.82 15 Jan '21 357 975.00 0.509 425.00 1 980.00 0.510 425.85 4 -0.85 5.00 1.20 0.00
70 TSLA 564.82 15 Jan '21 357 955.00 0.516 406.60 2 960.00 0.517 407.30 1 -0.70 5.00 1.16 0.00
71 TSLA 564.82 21 Feb '20 28 675.00 0.714 124.35 2 680.00 0.716 124.65 0 -0.30 5.00 1.06 0.00
72 TSLA 564.82 15 Jan '21 357 970.00 0.508 420.40 0 975.00 0.509 421.20 1 -0.80 5.00 1.19 0.00
73 TSLA 564.82 15 Jan '21 357 995.00 0.518 443.40 1 1000.00 0.519 444.50 1 -1.10 5.00 1.28 0.00
74 TSLA 564.82 15 Jan '21 357 960.00 0.517 411.20 1 965.00 0.518 411.90 1 -0.70 5.00 1.16 0.00
75 TSLA 564.82 18 Sep '20 238 855.00 0.500 309.00 0 860.00 0.501 309.75 0 -0.75 5.00 1.18 0.00
76 TSLA 564.82 18 Sep '20 238 860.00 0.501 313.60 0 865.00 0.502 314.25 0 -0.65 5.00 1.15 0.00
77 TSLA 564.82 18 Sep '20 238 820.00 0.497 278.05 0 825.00 0.498 278.60 0 -0.55 5.00 1.12 0.00
78 TSLA 564.82 18 Sep '20 238 850.00 0.499 304.45 0 855.00 0.500 305.25 0 -0.80 5.00 1.19 0.00
79 TSLA 564.82 17 Apr '20 84 790.00 0.570 236.20 0 795.00 0.571 236.90 0 -0.70 5.00 1.16 0.00
80 TSLA 564.82 19 Jun '20 147 750.00 0.522 208.80 2 755.00 0.523 209.10 0 -0.30 5.00 1.06 0.00
81 TSLA 564.82 18 Sep '20 238 690.00 0.490 171.20 0 695.00 0.490 172.00 0 -0.80 5.00 1.19 0.00
82 TSLA 564.82 21 Feb '20 28 775.00 0.766 216.05 0 780.00 0.767 217.35 0 -1.30 5.00 1.35 0.00
83 TSLA 564.82 18 Sep '20 238 870.00 0.501 322.35 0 875.00 0.502 323.30 0 -0.95 5.00 1.23 0.00
84 TSLA 564.82 18 Sep '20 238 700.00 0.489 178.40 0 705.00 0.490 179.30 0 -0.90 5.00 1.22 0.00
85 TSLA 564.82 16 Oct '20 266 660.00 0.483 152.15 0 665.00 0.484 152.80 0 -0.65 5.00 1.15 0.00
86 TSLA 564.82 18 Sep '20 238 830.00 0.498 287.00 0 835.00 0.499 287.40 0 -0.40 5.00 1.09 0.00
87 TSLA 564.82 20 Mar '20 56 720.00 0.603 168.80 17 725.00 0.604 169.30 31 -0.50 5.00 1.11 0.00
88 TSLA 564.82 17 Apr '20 84 695.00 0.553 152.20 0 700.00 0.554 152.40 1 -0.20 5.00 1.04 0.00
89 TSLA 564.82 20 Mar '20 56 730.00 0.607 177.80 24 735.00 0.608 178.35 18 -0.55 5.00 1.12 0.00
90 TSLA 564.82 17 Apr '20 84 720.00 0.557 173.40 0 725.00 0.557 173.70 0 -0.30 5.00 1.06 0.00
91 TSLA 564.82 17 Apr '20 84 700.00 0.554 156.40 1 705.00 0.554 156.60 0 -0.20 5.00 1.04 0.00
92 TSLA 564.82 7 Feb '20 14 560.00 0.890 36.95 239 562.50 0.890 37.25 37 -0.30 2.50 1.14 0.00
93 TSLA 564.82 20 Mar '20 56 685.00 0.594 138.40 3 690.00 0.595 138.65 0 -0.25 5.00 1.05 0.00
94 TSLA 564.82 17 Apr '20 84 795.00 0.571 240.80 0 800.00 0.572 241.55 0 -0.75 5.00 1.18 0.00
95 TSLA 564.82 15 Jan '21 357 905.00 0.495 361.40 0 910.00 0.496 361.50 0 -0.10 5.00 1.02 0.00
96 TSLA 564.82 19 Jun '20 147 790.00 0.525 243.60 0 795.00 0.526 244.05 0 -0.45 5.00 1.10 0.00
97 TSLA 564.82 17 Apr '20 84 705.00 0.554 160.60 0 710.00 0.555 160.85 0 -0.25 5.00 1.05 0.00
98 TSLA 564.82 15 Jan '21 357 920.00 0.497 374.60 0 925.00 0.498 374.80 2 -0.20 5.00 1.04 0.00
99 TSLA 564.82 18 Sep '20 238 840.00 0.499 295.85 0 845.00 0.500 296.30 0 -0.45 5.00 1.10 0.00
100 TSLA 564.82 15 Jan '21 357 925.00 0.498 379.20 2 930.00 0.498 379.35 1 -0.15 5.00 1.03 0.00
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.