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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from February 5, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Strike Short Put Long Put % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 TSLA 734.70 1040.00 7 Feb '20 0.568 311.05 61 17 Apr '20 0.889 336.20 2 -0.00 0.32 -25.15
2 TSLA 734.70 970.00 7 Feb '20 0.568 241.50 128 17 Apr '20 0.867 274.70 3 -0.00 0.30 -33.20
3 TSLA 734.70 750.00 15 Jan '21 0.611 179.30 1,155 19 Mar '21 0.605 178.70 8 1.00 -0.01 0.60
4 TSLA 734.70 900.00 15 Jan '21 0.628 282.50 73 19 Mar '21 0.618 280.85 6 1.00 -0.01 1.65
5 TSLA 734.70 1000.00 15 Jan '21 0.629 359.50 13 19 Mar '21 0.615 357.65 2 1.00 -0.01 1.85
6 TSLA 734.70 1250.00 15 Jan '21 0.661 573.50 7 19 Mar '21 0.647 569.30 0 1.00 -0.01 4.20
7 TSLA 734.70 1015.00 15 Jan '21 0.631 372.00 59 19 Mar '21 0.617 369.60 2 1.00 -0.01 2.40
8 TSLA 734.70 1010.00 15 Jan '21 0.631 368.00 0 19 Mar '21 0.616 365.55 0 1.00 -0.01 2.45
9 TSLA 734.70 800.00 15 Jan '21 0.623 212.00 253 19 Mar '21 0.608 210.85 51 1.00 -0.02 1.15
10 TSLA 734.70 930.00 15 Jan '21 0.624 305.00 0 19 Mar '21 0.608 303.15 0 1.00 -0.02 1.85
11 TSLA 734.70 920.00 15 Jan '21 0.623 297.50 2 19 Mar '21 0.607 295.65 0 1.00 -0.02 1.85
12 TSLA 734.70 910.00 15 Jan '21 0.623 290.00 1 19 Mar '21 0.606 288.20 1 1.00 -0.02 1.80
13 TSLA 734.70 830.00 15 Jan '21 0.617 232.50 3 19 Mar '21 0.601 231.15 0 1.00 -0.02 1.35
14 TSLA 734.70 980.00 15 Jan '21 0.630 344.00 2 19 Mar '21 0.613 341.65 2 1.00 -0.02 2.35
15 TSLA 734.70 810.00 15 Jan '21 0.616 218.50 7 19 Mar '21 0.599 217.55 20 1.00 -0.02 0.95
16 TSLA 734.70 960.00 15 Jan '21 0.628 328.50 1 19 Mar '21 0.611 326.00 0 1.00 -0.02 2.50
17 TSLA 734.70 970.00 15 Jan '21 0.629 336.50 2 19 Mar '21 0.612 333.70 0 1.00 -0.02 2.80
18 TSLA 734.70 770.00 15 Jan '21 0.622 192.00 3 19 Mar '21 0.604 191.20 7 1.00 -0.02 0.80
19 TSLA 734.70 880.00 15 Jan '21 0.622 268.00 6 19 Mar '21 0.604 266.25 0 1.00 -0.02 1.75
20 TSLA 734.70 940.00 15 Jan '21 0.627 313.00 1 19 Mar '21 0.609 310.70 0 1.00 -0.02 2.30
21 TSLA 734.70 850.00 15 Jan '21 0.621 246.50 64 19 Mar '21 0.602 244.90 0 1.00 -0.02 1.60
22 TSLA 734.70 990.00 15 Jan '21 0.628 351.50 0 19 Mar '21 0.609 349.65 1 1.00 -0.02 1.85
23 TSLA 734.70 995.00 15 Jan '21 0.637 356.00 2 19 Mar '21 0.614 353.45 0 1.00 -0.02 2.55
24 TSLA 734.70 860.00 15 Jan '21 0.620 253.50 5 19 Mar '21 0.597 251.95 3 1.00 -0.02 1.55
25 TSLA 734.70 760.00 15 Jan '21 0.621 185.50 8 19 Mar '21 0.597 184.95 0 1.00 -0.02 0.55
26 TSLA 734.70 820.00 15 Jan '21 0.625 225.50 4 19 Mar '21 0.600 224.30 0 1.00 -0.02 1.20
27 TSLA 734.70 780.00 15 Jan '21 0.623 198.50 7 19 Mar '21 0.597 197.75 20 1.00 -0.03 0.75
28 TSLA 734.70 790.00 15 Jan '21 0.615 205.00 1 19 Mar '21 0.589 204.30 21 1.00 -0.03 0.70
29 TSLA 734.70 730.00 15 Jan '21 0.618 166.85 34 19 Mar '21 0.589 166.45 4 1.00 -0.03 0.40
30 TSLA 734.70 950.00 15 Jan '21 0.641 320.50 5 19 Mar '21 0.610 318.35 1 1.00 -0.03 2.15
31 TSLA 734.70 910.00 17 Jul '20 0.716 263.50 16 18 Sep '20 0.685 267.15 4 -0.00 -0.03 -3.65
32 TSLA 734.70 840.00 15 Jan '21 0.626 239.50 2 19 Mar '21 0.595 238.05 2 1.00 -0.03 1.45
33 TSLA 734.70 750.00 17 Jul '20 0.715 150.60 39 18 Sep '20 0.683 156.40 72 -0.00 -0.03 -5.80
34 TSLA 734.70 770.00 17 Jul '20 0.716 163.45 7 18 Sep '20 0.684 169.05 10 -0.00 -0.03 -5.60
35 TSLA 734.70 770.00 17 Apr '20 0.801 131.25 21 19 Jun '20 0.768 148.85 38 -0.00 -0.03 -17.60
36 TSLA 734.70 890.00 21 Aug '20 0.697 257.00 28 16 Oct '20 0.663 255.80 1 1.00 -0.03 1.20
37 TSLA 734.70 910.00 21 Aug '20 0.699 272.50 31 16 Oct '20 0.664 270.75 108 1.00 -0.03 1.75
38 TSLA 734.70 730.00 19 Jun '20 0.725 132.40 38 21 Aug '20 0.689 139.70 34 -0.00 -0.04 -7.30
39 TSLA 734.70 760.00 17 Apr '20 0.794 124.85 36 19 Jun '20 0.757 142.55 55 -0.00 -0.04 -17.70
40 TSLA 734.70 780.00 17 Jul '20 0.707 170.05 3 18 Sep '20 0.670 175.45 4 -0.00 -0.04 -5.40
41 TSLA 734.70 730.00 21 Aug '20 0.689 147.40 34 16 Oct '20 0.650 148.55 4 -0.00 -0.04 -1.15
42 TSLA 734.70 810.00 21 Aug '20 0.698 199.50 17 16 Oct '20 0.659 199.90 2 -0.00 -0.04 -0.40
43 TSLA 734.70 860.00 19 Jun '20 0.747 220.00 8 21 Aug '20 0.706 226.55 2 -0.00 -0.04 -6.55
44 TSLA 734.70 830.00 17 Jul '20 0.721 204.00 7 18 Sep '20 0.679 209.25 8 -0.00 -0.04 -5.25
45 TSLA 734.70 740.00 19 Jun '20 0.746 137.80 24 21 Aug '20 0.703 145.75 39 -0.00 -0.04 -7.95
46 TSLA 734.70 740.00 17 Jul '20 0.714 144.35 15 18 Sep '20 0.671 150.15 35 -0.00 -0.04 -5.80
47 TSLA 734.70 780.00 21 Aug '20 0.699 179.00 1 16 Oct '20 0.656 179.20 1 -0.00 -0.04 -0.20
48 TSLA 734.70 790.00 21 Aug '20 0.702 186.00 6 16 Oct '20 0.659 186.50 8 -0.00 -0.04 -0.50
49 TSLA 734.70 820.00 21 Aug '20 0.703 206.00 8 16 Oct '20 0.660 206.70 38 -0.00 -0.04 -0.70
50 TSLA 734.70 745.00 17 Apr '20 0.790 114.65 26 19 Jun '20 0.747 132.85 66 -0.00 -0.04 -18.20
51 TSLA 734.70 880.00 21 Aug '20 0.708 249.50 5 16 Oct '20 0.664 249.05 1 1.00 -0.04 0.45
52 TSLA 734.70 780.00 20 Mar '20 0.858 121.60 122 15 May '20 0.814 147.35 109 -0.00 -0.04 -25.75
53 TSLA 734.70 760.00 21 Aug '20 0.699 166.00 56 16 Oct '20 0.655 166.10 20 -0.00 -0.04 -0.10
54 TSLA 734.70 770.00 21 Aug '20 0.700 172.50 0 16 Oct '20 0.655 172.55 7 -0.00 -0.04 -0.05
55 TSLA 734.70 840.00 17 Jul '20 0.724 211.50 10 18 Sep '20 0.679 216.35 7 -0.00 -0.04 -4.85
56 TSLA 734.70 820.00 17 Jul '20 0.722 197.00 10 18 Sep '20 0.677 201.95 15 -0.00 -0.04 -4.95
57 TSLA 734.70 785.00 17 Jul '20 0.719 173.40 3 18 Sep '20 0.674 177.90 57 -0.00 -0.04 -4.50
58 TSLA 734.70 860.00 17 Jul '20 0.726 226.00 9 18 Sep '20 0.681 230.55 1 -0.00 -0.04 -4.55
59 TSLA 734.70 750.00 21 Aug '20 0.699 159.90 41 16 Oct '20 0.653 159.95 17 -0.00 -0.05 -0.05
60 TSLA 734.70 870.00 21 Aug '20 0.706 242.00 1 16 Oct '20 0.661 240.75 4 1.00 -0.05 1.25
61 TSLA 734.70 800.00 21 Aug '20 0.710 192.50 26 16 Oct '20 0.665 192.45 24 1.00 -0.05 0.05
62 TSLA 734.70 870.00 17 Jul '20 0.728 233.50 8 18 Sep '20 0.682 237.90 1 -0.00 -0.05 -4.40
63 TSLA 734.70 900.00 21 Aug '20 0.710 264.50 28 16 Oct '20 0.664 263.30 10 1.00 -0.05 1.20
64 TSLA 734.70 800.00 19 Jun '20 0.756 177.40 858 21 Aug '20 0.710 185.45 26 -0.00 -0.05 -8.05
65 TSLA 734.70 765.00 21 Aug '20 0.701 169.50 14 16 Oct '20 0.655 169.35 0 1.00 -0.05 0.15
66 TSLA 734.70 860.00 21 Aug '20 0.706 235.00 2 16 Oct '20 0.660 233.70 6 1.00 -0.05 1.30
67 TSLA 734.70 795.00 17 Jul '20 0.719 180.15 0 18 Sep '20 0.673 184.35 0 -0.00 -0.05 -4.20
68 TSLA 734.70 840.00 19 Jun '20 0.757 205.00 11 21 Aug '20 0.710 211.75 32 -0.00 -0.05 -6.75
69 TSLA 734.70 940.00 21 Aug '20 0.716 296.00 6 16 Oct '20 0.669 293.80 3 1.00 -0.05 2.20
70 TSLA 734.70 810.00 17 Jul '20 0.722 190.45 12 18 Sep '20 0.675 194.75 13 -0.00 -0.05 -4.30
71 TSLA 734.70 920.00 21 Aug '20 0.712 280.00 7 16 Oct '20 0.665 278.35 4 1.00 -0.05 1.65
72 TSLA 734.70 930.00 17 Jul '20 0.734 279.00 5 18 Sep '20 0.686 282.60 3 -0.00 -0.05 -3.60
73 TSLA 734.70 830.00 21 Aug '20 0.709 213.50 12 16 Oct '20 0.661 213.60 10 -0.00 -0.05 -0.10
74 TSLA 734.70 830.00 19 Jun '20 0.757 198.00 13 21 Aug '20 0.709 204.70 12 -0.00 -0.05 -6.70
75 TSLA 734.70 850.00 19 Jun '20 0.772 212.50 111 21 Aug '20 0.723 219.10 10 -0.00 -0.05 -6.60
76 TSLA 734.70 800.00 17 Jul '20 0.721 183.50 21 18 Sep '20 0.673 187.65 84 -0.00 -0.05 -4.15
77 TSLA 734.70 780.00 17 Apr '20 0.820 137.50 27 19 Jun '20 0.772 154.80 72 -0.00 -0.05 -17.30
78 TSLA 734.70 960.00 17 Jul '20 0.739 303.00 8 18 Sep '20 0.690 306.45 0 -0.00 -0.05 -3.45
79 TSLA 734.70 970.00 17 Jul '20 0.740 311.00 3 18 Sep '20 0.691 314.40 0 -0.00 -0.05 -3.40
80 TSLA 734.70 950.00 21 Aug '20 0.717 304.00 3 16 Oct '20 0.668 301.60 3 1.00 -0.05 2.40
81 TSLA 734.70 880.00 17 Jul '20 0.729 241.00 7 18 Sep '20 0.680 244.10 5 -0.00 -0.05 -3.10
82 TSLA 734.70 820.00 19 Jun '20 0.752 191.00 8 21 Aug '20 0.703 198.85 8 -0.00 -0.05 -7.85
83 TSLA 734.70 960.00 21 Aug '20 0.718 312.00 5 16 Oct '20 0.669 309.35 6 1.00 -0.05 2.65
84 TSLA 734.70 970.00 21 Aug '20 0.720 320.00 1 16 Oct '20 0.670 317.30 2 1.00 -0.05 2.70
85 TSLA 734.70 940.00 17 Jul '20 0.736 287.00 5 18 Sep '20 0.687 290.25 5 -0.00 -0.05 -3.25
86 TSLA 734.70 740.00 21 Aug '20 0.703 153.50 39 16 Oct '20 0.653 153.75 9 -0.00 -0.05 -0.25
87 TSLA 734.70 890.00 17 Jul '20 0.732 248.50 7 18 Sep '20 0.682 252.05 1 -0.00 -0.05 -3.55
88 TSLA 734.70 990.00 17 Jul '20 0.743 327.50 10 18 Sep '20 0.693 330.45 0 -0.00 -0.05 -2.95
89 TSLA 734.70 735.00 17 Apr '20 0.804 108.15 55 19 Jun '20 0.754 126.35 43 -0.00 -0.05 -18.20
90 TSLA 734.70 920.00 17 Jul '20 0.734 271.50 15 18 Sep '20 0.684 274.50 18 -0.00 -0.05 -3.00
91 TSLA 734.70 980.00 17 Jul '20 0.742 319.50 2 18 Sep '20 0.692 322.20 0 -0.00 -0.05 -2.70
92 TSLA 734.70 850.00 17 Jul '20 0.724 218.50 17 18 Sep '20 0.674 223.20 7 -0.00 -0.05 -4.70
93 TSLA 734.70 950.00 17 Jul '20 0.738 295.00 16 18 Sep '20 0.688 298.00 1 -0.00 -0.05 -3.00
94 TSLA 734.70 790.00 19 Jun '20 0.753 170.50 4 21 Aug '20 0.702 178.60 6 -0.00 -0.05 -8.10
95 TSLA 734.70 1040.00 21 Aug '20 0.729 377.45 0 16 Oct '20 0.678 374.55 0 1.00 -0.05 2.90
96 TSLA 734.70 840.00 21 Aug '20 0.710 220.50 32 16 Oct '20 0.659 219.95 20 1.00 -0.05 0.55
97 TSLA 734.70 930.00 21 Aug '20 0.714 288.00 6 16 Oct '20 0.662 286.05 5 1.00 -0.05 1.95
98 TSLA 734.70 750.00 19 Jun '20 0.751 144.50 520 21 Aug '20 0.699 152.90 41 -0.00 -0.05 -8.40
99 TSLA 734.70 1000.00 17 Jul '20 0.746 336.00 13 18 Sep '20 0.693 338.00 2 -0.00 -0.05 -2.00
100 TSLA 734.70 765.00 19 Jun '20 0.755 154.00 38 21 Aug '20 0.701 161.25 14 -0.00 -0.05 -7.25
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.