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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 18, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 TSLA 653.16 26 Mar '21 8 712.50 0.752 9.80 376 710.00 0.765 10.00 1,655 -0.20 2.50 1.09 0.01
2 TSLA 653.16 1 Apr '21 14 657.50 0.783 38.35 59 655.00 0.793 39.00 74 -0.65 2.50 1.35 0.01
3 TSLA 653.16 1 Apr '21 14 737.50 0.734 11.55 23 735.00 0.743 11.65 123 -0.10 2.50 1.04 0.01
4 TSLA 653.16 9 Apr '21 22 755.00 0.735 15.85 11 750.00 0.743 16.15 325 -0.30 5.00 1.06 0.01
5 TSLA 653.16 26 Mar '21 8 652.50 0.806 31.70 132 650.00 0.814 32.35 853 -0.65 2.50 1.35 0.01
6 TSLA 653.16 26 Mar '21 8 662.50 0.792 26.65 220 660.00 0.799 27.25 974 -0.60 2.50 1.32 0.01
7 TSLA 653.16 1 Apr '21 14 700.00 0.753 20.85 2,119 695.00 0.760 21.65 179 -0.80 5.00 1.19 0.01
8 TSLA 653.16 9 Apr '21 22 702.50 0.756 29.85 11 700.00 0.762 30.10 284 -0.25 2.50 1.11 0.01
9 TSLA 653.16 1 Apr '21 14 662.50 0.778 35.90 131 660.00 0.784 36.25 203 -0.35 2.50 1.16 0.01
10 TSLA 653.16 26 Mar '21 8 722.50 0.750 7.85 265 720.00 0.755 7.95 3,729 -0.10 2.50 1.04 0.01
11 TSLA 653.16 1 Apr '21 14 650.00 0.798 42.40 154 647.50 0.803 42.70 20 -0.30 2.50 1.14 0.01
12 TSLA 653.16 26 Mar '21 8 685.00 0.773 17.40 1,484 682.50 0.777 17.90 709 -0.50 2.50 1.25 0.00
13 TSLA 653.16 1 Apr '21 14 655.00 0.793 39.65 74 652.50 0.797 40.05 47 -0.40 2.50 1.19 0.00
14 TSLA 653.16 21 May '21 64 780.00 0.753 40.70 36 775.00 0.757 41.00 14 -0.30 5.00 1.06 0.00
15 TSLA 653.16 26 Mar '21 8 655.00 0.802 30.40 303 652.50 0.806 31.00 132 -0.60 2.50 1.32 0.00
16 TSLA 653.16 26 Mar '21 8 670.00 0.785 23.25 2,424 667.50 0.789 23.90 345 -0.65 2.50 1.35 0.00
17 TSLA 653.16 26 Mar '21 8 672.50 0.781 22.15 1,290 670.00 0.785 22.65 2,424 -0.50 2.50 1.25 0.00
18 TSLA 653.16 16 Apr '21 29 760.00 0.731 19.95 171 755.00 0.735 20.05 185 -0.10 5.00 1.02 0.00
19 TSLA 653.16 26 Mar '21 8 717.50 0.758 8.75 377 715.00 0.762 8.85 665 -0.10 2.50 1.04 0.00
20 TSLA 653.16 26 Mar '21 8 692.50 0.769 14.95 330 690.00 0.772 15.25 2,871 -0.30 2.50 1.14 0.00
21 TSLA 653.16 1 Apr '21 14 755.00 0.739 8.70 61 750.00 0.743 9.00 645 -0.30 5.00 1.06 0.00
22 TSLA 653.16 1 Apr '21 14 667.50 0.773 33.50 178 665.00 0.776 33.85 168 -0.35 2.50 1.16 0.00
23 TSLA 653.16 26 Mar '21 8 665.00 0.789 25.45 763 662.50 0.792 25.95 220 -0.50 2.50 1.25 0.00
24 TSLA 653.16 1 Apr '21 14 710.00 0.752 18.05 389 707.50 0.755 18.30 90 -0.25 2.50 1.11 0.00
25 TSLA 653.16 1 Apr '21 14 665.00 0.776 34.70 168 662.50 0.778 35.00 131 -0.30 2.50 1.14 0.00
26 TSLA 653.16 1 Apr '21 14 670.00 0.771 32.35 379 667.50 0.773 32.65 178 -0.30 2.50 1.14 0.00
27 TSLA 653.16 1 Apr '21 14 672.50 0.769 31.25 194 670.00 0.771 31.55 379 -0.30 2.50 1.14 0.00
28 TSLA 653.16 26 Mar '21 8 677.50 0.777 20.15 1,047 675.00 0.779 20.55 1,645 -0.40 2.50 1.19 0.00
29 TSLA 653.16 16 Apr '21 29 755.00 0.735 21.10 185 750.00 0.737 21.40 1,831 -0.30 5.00 1.06 0.00
30 TSLA 653.16 17 Dec '21 274 1150.00 0.759 60.30 2 1125.00 0.761 61.80 1 -1.50 25.00 1.06 0.00
31 TSLA 653.16 26 Mar '21 8 657.50 0.800 29.15 135 655.00 0.802 29.70 303 -0.55 2.50 1.28 0.00
32 TSLA 653.16 26 Mar '21 8 675.00 0.779 21.15 1,645 672.50 0.781 21.55 1,290 -0.40 2.50 1.19 0.00
33 TSLA 653.16 21 May '21 64 770.00 0.758 43.30 14 765.00 0.759 43.65 15 -0.35 5.00 1.08 0.00
34 TSLA 653.16 17 Dec '21 274 1175.00 0.759 57.50 0 1125.00 0.761 61.80 1 -4.30 50.00 1.09 0.00
35 TSLA 653.16 26 Mar '21 8 770.00 0.769 2.72 1,046 765.00 0.771 2.81 460 -0.09 5.00 1.02 0.00
36 TSLA 653.16 21 Jan '22 309 1200.00 0.761 64.75 90 1125.00 0.762 71.95 0 -7.20 75.00 1.11 0.00
37 TSLA 653.16 17 Dec '21 274 1200.00 0.760 54.90 6 1125.00 0.761 61.80 1 -6.90 75.00 1.10 0.00
38 TSLA 653.16 1 Apr '21 14 652.50 0.797 41.10 47 650.00 0.798 41.30 154 -0.20 2.50 1.09 0.00
39 TSLA 653.16 18 Mar '22 365 1200.00 0.768 81.15 182 1125.00 0.769 88.20 2 -7.05 75.00 1.10 0.00
40 TSLA 653.16 21 May '21 64 775.00 0.757 42.00 14 770.00 0.758 42.30 14 -0.30 5.00 1.06 0.00
41 TSLA 653.16 21 May '21 64 755.00 0.760 47.60 18 750.00 0.761 47.95 239 -0.35 5.00 1.08 0.00
42 TSLA 653.16 26 Mar '21 8 667.50 0.789 24.30 345 665.00 0.789 24.85 763 -0.55 2.50 1.28 0.00
43 TSLA 653.16 26 Mar '21 8 660.00 0.799 27.85 974 657.50 0.800 28.50 135 -0.65 2.50 1.35 0.00
44 TSLA 653.16 16 Apr '21 29 700.00 0.754 37.05 2,479 695.00 0.754 38.15 231 -1.10 5.00 1.28 0.00
45 TSLA 653.16 21 May '21 64 765.00 0.759 44.70 15 760.00 0.760 45.05 22 -0.35 5.00 1.08 0.00
46 TSLA 653.16 26 Mar '21 8 687.50 0.772 16.55 451 685.00 0.773 17.00 1,484 -0.45 2.50 1.22 0.00
47 TSLA 653.16 17 Dec '21 274 1225.00 0.760 52.40 0 1125.00 0.761 61.80 1 -9.40 100.00 1.10 0.00
48 TSLA 653.16 20 Jan '23 673 1400.00 0.765 127.35 1 1125.00 0.766 156.65 2 -29.30 275.00 1.12 0.00
49 TSLA 653.16 26 Mar '21 8 702.50 0.764 12.35 751 700.00 0.764 12.50 13,078 -0.15 2.50 1.06 0.00
50 TSLA 653.16 26 Mar '21 8 650.00 0.814 33.05 853 647.50 0.814 33.60 85 -0.55 2.50 1.28 0.00
51 TSLA 653.16 18 Jun '21 92 1060.00 0.747 14.65 3 1050.00 0.747 14.75 84 -0.10 10.00 1.01 0.00
52 TSLA 653.16 20 Jan '23 673 1300.00 0.766 138.40 12 1125.00 0.766 156.65 2 -18.25 175.00 1.12 0.00
53 TSLA 653.16 26 Mar '21 8 690.00 0.772 15.75 2,871 687.50 0.772 16.05 451 -0.30 2.50 1.14 -0.00
54 TSLA 653.16 26 Mar '21 8 680.00 0.777 19.20 3,620 677.50 0.777 19.60 1,047 -0.40 2.50 1.19 -0.00
55 TSLA 653.16 20 Jan '23 673 1175.00 0.766 154.35 0 1125.00 0.766 156.65 2 -2.30 50.00 1.05 -0.00
56 TSLA 653.16 17 Sep '21 183 1050.00 0.751 44.45 6 1040.00 0.751 44.50 80 -0.05 10.00 1.01 -0.00
57 TSLA 653.16 17 Jun '22 456 1150.00 0.770 110.60 0 1125.00 0.770 110.80 0 -0.20 25.00 1.01 -0.00
58 TSLA 653.16 26 Mar '21 8 682.50 0.777 18.30 709 680.00 0.777 18.90 3,620 -0.60 2.50 1.32 -0.00
59 TSLA 653.16 17 Dec '21 274 1250.00 0.761 50.10 7 1125.00 0.761 61.80 1 -11.70 125.00 1.10 -0.00
60 TSLA 653.16 17 Jun '22 456 1175.00 0.770 107.20 0 1125.00 0.770 110.80 0 -3.60 50.00 1.08 -0.00
61 TSLA 653.16 21 May '21 64 760.00 0.760 46.10 22 755.00 0.760 46.50 18 -0.40 5.00 1.09 -0.00
62 TSLA 653.16 20 Jan '23 673 1225.00 0.766 147.65 0 1125.00 0.766 156.65 2 -9.00 100.00 1.10 -0.00
63 TSLA 653.16 18 Mar '22 365 1175.00 0.770 84.15 2 1125.00 0.769 88.20 2 -4.05 50.00 1.09 -0.00
64 TSLA 653.16 21 Jan '22 309 1150.00 0.762 70.55 81 1125.00 0.762 71.95 0 -1.40 25.00 1.06 -0.00
65 TSLA 653.16 16 Sep '22 547 1225.00 0.769 121.75 0 1125.00 0.769 131.35 0 -9.60 100.00 1.11 -0.00
66 TSLA 653.16 20 Jan '23 673 1250.00 0.766 144.45 0 1125.00 0.766 156.65 2 -12.20 125.00 1.11 -0.00
67 TSLA 653.16 16 Sep '22 547 1250.00 0.770 118.60 0 1125.00 0.769 131.35 0 -12.75 125.00 1.11 -0.00
68 TSLA 653.16 17 Jun '22 456 1200.00 0.770 104.00 93 1125.00 0.770 110.80 0 -6.80 75.00 1.10 -0.00
69 TSLA 653.16 16 Sep '22 547 1175.00 0.770 128.30 8 1125.00 0.769 131.35 0 -3.05 50.00 1.06 -0.00
70 TSLA 653.16 17 Jun '22 456 1225.00 0.770 100.90 0 1125.00 0.770 110.80 0 -9.90 100.00 1.11 -0.00
71 TSLA 653.16 20 Jan '23 673 1275.00 0.766 141.35 0 1125.00 0.766 156.65 2 -15.30 150.00 1.11 -0.00
72 TSLA 653.16 16 Sep '22 547 1275.00 0.770 115.65 2 1125.00 0.769 131.35 0 -15.70 150.00 1.12 -0.00
73 TSLA 653.16 21 Jan '22 309 1175.00 0.763 67.60 3 1125.00 0.762 71.95 0 -4.35 50.00 1.10 -0.00
74 TSLA 653.16 17 Jun '22 456 1250.00 0.771 97.90 2 1125.00 0.770 110.80 0 -12.90 125.00 1.12 -0.00
75 TSLA 653.16 18 Mar '22 365 1225.00 0.770 78.25 360 1125.00 0.769 88.20 2 -9.95 100.00 1.11 -0.00
76 TSLA 653.16 26 Mar '21 8 737.50 0.759 5.60 109 735.00 0.758 5.65 589 -0.05 2.50 1.02 -0.00
77 TSLA 653.16 17 Jun '22 456 1275.00 0.771 95.05 0 1125.00 0.770 110.80 0 -15.75 150.00 1.12 -0.00
78 TSLA 653.16 20 Jan '23 673 1350.00 0.767 132.70 2 1125.00 0.766 156.65 2 -23.95 225.00 1.12 -0.00
79 TSLA 653.16 20 Jan '23 673 1375.00 0.767 130.00 0 1125.00 0.766 156.65 2 -26.65 250.00 1.12 -0.00
80 TSLA 653.16 16 Sep '22 547 1300.00 0.770 112.75 4 1125.00 0.769 131.35 0 -18.60 175.00 1.12 -0.00
81 TSLA 653.16 18 Mar '22 365 1250.00 0.771 75.50 1 1125.00 0.769 88.20 2 -12.70 125.00 1.11 -0.00
82 TSLA 653.16 16 Sep '22 547 1350.00 0.770 107.30 2 1125.00 0.769 131.35 0 -24.05 225.00 1.12 -0.00
83 TSLA 653.16 17 Dec '21 274 1275.00 0.762 48.10 0 1125.00 0.761 61.80 1 -13.70 150.00 1.10 -0.00
84 TSLA 653.16 16 Sep '22 547 1325.00 0.771 109.95 0 1125.00 0.769 131.35 0 -21.40 200.00 1.12 -0.00
85 TSLA 653.16 21 Jan '22 309 1225.00 0.763 62.10 11 1125.00 0.762 71.95 0 -9.85 100.00 1.11 -0.00
86 TSLA 653.16 20 Jan '23 673 1425.00 0.767 124.85 0 1125.00 0.766 156.65 2 -31.80 300.00 1.12 -0.00
87 TSLA 653.16 16 Sep '22 547 1375.00 0.771 104.70 0 1125.00 0.769 131.35 0 -26.65 250.00 1.12 -0.00
88 TSLA 653.16 1 Apr '21 14 660.00 0.784 37.10 203 657.50 0.783 37.45 59 -0.35 2.50 1.16 -0.00
89 TSLA 653.16 18 Mar '22 365 1275.00 0.771 72.90 2 1125.00 0.769 88.20 2 -15.30 150.00 1.11 -0.00
90 TSLA 653.16 17 Jun '22 456 1325.00 0.772 89.75 0 1125.00 0.770 110.80 0 -21.05 200.00 1.12 -0.00
91 TSLA 653.16 17 Dec '21 274 1300.00 0.763 45.90 4 1125.00 0.761 61.80 1 -15.90 175.00 1.10 -0.00
92 TSLA 653.16 16 Sep '22 547 1400.00 0.771 102.25 0 1125.00 0.769 131.35 0 -29.10 275.00 1.12 -0.00
93 TSLA 653.16 26 Mar '21 8 780.00 0.779 2.24 682 775.00 0.776 2.34 592 -0.10 5.00 1.02 -0.00
94 TSLA 653.16 20 Jan '23 673 1475.00 0.768 120.00 0 1125.00 0.766 156.65 2 -36.65 350.00 1.12 -0.00
95 TSLA 653.16 21 Jan '22 309 1275.00 0.764 57.25 6 1125.00 0.762 71.95 0 -14.70 150.00 1.11 -0.00
96 TSLA 653.16 18 Mar '22 365 1300.00 0.772 70.40 2 1125.00 0.769 88.20 2 -17.80 175.00 1.11 -0.00
97 TSLA 653.16 17 Jun '22 456 1350.00 0.772 87.25 0 1125.00 0.770 110.80 0 -23.55 225.00 1.12 -0.00
98 TSLA 653.16 16 Sep '22 547 1425.00 0.771 99.85 0 1125.00 0.769 131.35 0 -31.50 300.00 1.12 -0.00
99 TSLA 653.16 20 Jan '23 673 1500.00 0.768 117.70 29 1125.00 0.766 156.65 2 -38.95 375.00 1.12 -0.00
100 TSLA 653.16 26 Mar '21 8 765.00 0.771 3.10 460 760.00 0.768 3.25 834 -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.