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 December 28, 2020. 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 663.69 29 Jan '21 32 690.00 0.638 40.00 208 685.00 0.647 40.50 51 -0.50 5.00 1.11 0.01
2 TSLA 663.69 29 Jan '21 32 705.00 0.646 34.85 13 700.00 0.654 35.40 500 -0.55 5.00 1.12 0.01
3 TSLA 663.69 29 Jan '21 32 667.50 0.645 49.65 68 665.00 0.650 50.00 141 -0.35 2.50 1.16 0.00
4 TSLA 663.69 15 Jan '21 18 685.00 0.570 24.90 316 680.00 0.575 26.25 2,572 -1.35 5.00 1.37 0.00
5 TSLA 663.69 22 Jan '21 25 665.00 0.577 40.05 182 662.50 0.582 40.50 15 -0.45 2.50 1.22 0.00
6 TSLA 663.69 22 Jan '21 25 685.00 0.582 32.00 95 680.00 0.586 32.90 586 -0.90 5.00 1.22 0.00
7 TSLA 663.69 21 Jan '22 389 820.00 0.641 125.00 19 810.00 0.645 125.20 12 -0.20 10.00 1.02 0.00
8 TSLA 663.69 29 Jan '21 32 760.00 0.651 20.05 66 750.00 0.655 20.85 150 -0.80 10.00 1.09 0.00
9 TSLA 663.69 8 Jan '21 11 675.00 0.569 21.40 1,619 670.00 0.572 23.00 1,758 -1.60 5.00 1.47 0.00
10 TSLA 663.69 19 Feb '21 53 750.00 0.673 37.10 469 740.00 0.675 39.50 144 -2.40 10.00 1.32 0.00
11 TSLA 663.69 19 Feb '21 53 725.00 0.674 44.80 140 720.00 0.676 45.60 104 -0.80 5.00 1.19 0.00
12 TSLA 663.69 8 Jan '21 11 662.50 0.569 27.00 254 660.00 0.570 27.65 729 -0.65 2.50 1.35 0.00
13 TSLA 663.69 17 Sep '21 263 950.00 0.641 66.00 15 940.00 0.642 66.10 6 -0.10 10.00 1.01 0.00
14 TSLA 663.69 21 Jan '22 389 1300.00 0.638 48.60 633 1275.00 0.640 49.30 41 -0.70 25.00 1.03 0.00
15 TSLA 663.69 16 Jul '21 200 950.00 0.651 50.40 0 940.00 0.652 50.65 0 -0.25 10.00 1.03 0.00
16 TSLA 663.69 29 Jan '21 32 675.00 0.644 46.35 187 670.00 0.644 46.80 395 -0.45 5.00 1.10 0.00
17 TSLA 663.69 19 Feb '21 53 700.00 0.673 53.35 1,585 695.00 0.674 54.40 57 -1.05 5.00 1.27 0.00
18 TSLA 663.69 19 Feb '21 53 680.00 0.673 61.25 381 675.00 0.674 62.40 243 -1.15 5.00 1.30 0.00
19 TSLA 663.69 21 Jan '22 389 920.00 0.638 101.10 4 910.00 0.639 101.25 4 -0.15 10.00 1.02 0.00
20 TSLA 663.69 21 Jan '22 389 800.00 0.641 130.45 296 790.00 0.642 130.70 0 -0.25 10.00 1.03 0.00
21 TSLA 663.69 16 Jul '21 200 900.00 0.650 59.25 25 890.00 0.650 59.90 0 -0.65 10.00 1.07 0.00
22 TSLA 663.69 15 Jan '21 18 700.00 0.574 19.80 8,331 695.00 0.575 20.90 339 -1.10 5.00 1.28 0.00
23 TSLA 663.69 17 Sep '21 263 860.00 0.643 84.35 4 850.00 0.644 84.90 11 -0.55 10.00 1.06 0.00
24 TSLA 663.69 16 Jul '21 200 820.00 0.651 77.15 3 810.00 0.651 77.90 1 -0.75 10.00 1.08 0.00
25 TSLA 663.69 17 Sep '21 263 840.00 0.644 89.15 0 830.00 0.644 89.80 0 -0.65 10.00 1.07 0.00
26 TSLA 663.69 16 Jul '21 200 1000.00 0.651 43.05 68 990.00 0.652 43.40 2 -0.35 10.00 1.04 0.00
27 TSLA 663.69 16 Jul '21 200 810.00 0.651 79.75 1 800.00 0.652 80.45 159 -0.70 10.00 1.08 0.00
28 TSLA 663.69 17 Sep '21 263 910.00 0.643 73.55 3 900.00 0.643 73.90 19 -0.35 10.00 1.04 0.00
29 TSLA 663.69 21 Jan '22 389 850.00 0.640 117.25 72 840.00 0.641 117.35 66 -0.10 10.00 1.01 0.00
30 TSLA 663.69 16 Jul '21 200 850.00 0.651 69.85 0 840.00 0.651 70.65 1 -0.80 10.00 1.09 0.00
31 TSLA 663.69 16 Jul '21 200 860.00 0.650 67.55 0 850.00 0.651 68.30 0 -0.75 10.00 1.08 0.00
32 TSLA 663.69 17 Sep '21 263 820.00 0.644 94.25 2 810.00 0.645 95.00 6 -0.75 10.00 1.08 0.00
33 TSLA 663.69 16 Jul '21 200 870.00 0.650 65.35 5 860.00 0.650 66.05 0 -0.70 10.00 1.08 0.00
34 TSLA 663.69 21 Jan '22 389 870.00 0.640 112.40 1 860.00 0.640 112.45 2 -0.05 10.00 1.01 0.00
35 TSLA 663.69 21 Jan '22 389 840.00 0.641 119.80 66 830.00 0.641 119.90 0 -0.10 10.00 1.01 0.00
36 TSLA 663.69 21 Jan '22 389 760.00 0.642 142.05 7 750.00 0.643 142.40 32 -0.35 10.00 1.04 0.00
37 TSLA 663.69 21 Jan '22 389 790.00 0.642 133.25 0 780.00 0.642 133.50 8 -0.25 10.00 1.03 0.00
38 TSLA 663.69 17 Sep '21 263 900.00 0.643 75.60 19 890.00 0.643 76.00 0 -0.40 10.00 1.04 0.00
39 TSLA 663.69 16 Jul '21 200 840.00 0.651 72.20 1 830.00 0.651 73.05 3 -0.85 10.00 1.09 0.00
40 TSLA 663.69 21 Jan '22 389 770.00 0.642 139.05 1 760.00 0.642 139.40 7 -0.35 10.00 1.04 0.00
41 TSLA 663.69 21 Jan '22 389 860.00 0.640 114.80 2 850.00 0.640 114.85 72 -0.05 10.00 1.01 0.00
42 TSLA 663.69 17 Sep '21 263 890.00 0.643 77.70 0 880.00 0.643 78.15 8 -0.45 10.00 1.05 0.00
43 TSLA 663.69 21 Jan '22 389 750.00 0.643 145.15 32 740.00 0.643 145.50 34 -0.35 10.00 1.04 0.00
44 TSLA 663.69 17 Sep '21 263 810.00 0.645 96.90 6 800.00 0.645 97.65 246 -0.75 10.00 1.08 0.00
45 TSLA 663.69 17 Sep '21 263 940.00 0.642 67.80 6 930.00 0.643 67.95 6 -0.15 10.00 1.02 0.00
46 TSLA 663.69 19 Feb '21 53 695.00 0.674 55.30 57 690.00 0.674 56.30 142 -1.00 5.00 1.25 0.00
47 TSLA 663.69 16 Jul '21 200 920.00 0.650 55.50 0 910.00 0.650 56.05 2 -0.55 10.00 1.06 0.00
48 TSLA 663.69 17 Sep '21 263 920.00 0.643 71.60 1 910.00 0.643 71.80 3 -0.20 10.00 1.02 0.00
49 TSLA 663.69 17 Sep '21 263 850.00 0.644 86.75 11 840.00 0.644 87.25 0 -0.50 10.00 1.05 0.00
50 TSLA 663.69 19 Feb '21 53 685.00 0.674 59.20 92 680.00 0.673 60.30 381 -1.10 5.00 1.28 -0.00
51 TSLA 663.69 16 Jul '21 200 960.00 0.651 48.80 0 950.00 0.651 49.30 0 -0.50 10.00 1.05 -0.00
52 TSLA 663.69 19 Feb '21 53 715.00 0.674 48.15 70 710.00 0.674 48.95 131 -0.80 5.00 1.19 -0.00
53 TSLA 663.69 19 Feb '21 53 710.00 0.674 49.85 131 705.00 0.674 50.70 95 -0.85 5.00 1.20 -0.00
54 TSLA 663.69 19 Feb '21 53 730.00 0.674 43.30 58 725.00 0.674 44.00 140 -0.70 5.00 1.16 -0.00
55 TSLA 663.69 17 Sep '21 263 870.00 0.644 82.10 1 860.00 0.643 82.50 4 -0.40 10.00 1.04 -0.00
56 TSLA 663.69 22 Jan '21 25 800.00 0.647 8.95 375 790.00 0.647 9.35 97 -0.40 10.00 1.04 -0.00
57 TSLA 663.69 8 Jan '21 11 667.50 0.572 24.60 665 665.00 0.572 25.20 923 -0.60 2.50 1.32 -0.00
58 TSLA 663.69 19 Feb '21 53 690.00 0.674 57.25 142 685.00 0.674 58.25 92 -1.00 5.00 1.25 -0.00
59 TSLA 663.69 16 Jul '21 200 970.00 0.651 47.30 1 960.00 0.651 47.75 0 -0.45 10.00 1.05 -0.00
60 TSLA 663.69 16 Jul '21 200 990.00 0.652 44.40 2 980.00 0.651 44.80 2 -0.40 10.00 1.04 -0.00
61 TSLA 663.69 15 Jan '21 18 675.00 0.573 28.85 805 670.00 0.573 30.40 1,798 -1.55 5.00 1.45 -0.00
62 TSLA 663.69 16 Jul '21 200 910.00 0.650 57.35 2 900.00 0.650 57.80 25 -0.45 10.00 1.05 -0.00
63 TSLA 663.69 8 Jan '21 11 670.00 0.572 23.50 1,758 667.50 0.572 24.05 665 -0.55 2.50 1.28 -0.00
64 TSLA 663.69 22 Jan '21 25 660.00 0.579 42.35 60 657.50 0.578 42.55 16 -0.20 2.50 1.09 -0.00
65 TSLA 663.69 19 Feb '21 53 675.00 0.674 63.30 243 670.00 0.674 64.50 496 -1.20 5.00 1.32 -0.00
66 TSLA 663.69 16 Jul '21 200 890.00 0.650 61.20 0 880.00 0.650 61.70 4 -0.50 10.00 1.05 -0.00
67 TSLA 663.69 8 Jan '21 11 700.00 0.576 13.05 10,320 695.00 0.576 14.10 594 -1.05 5.00 1.27 -0.00
68 TSLA 663.69 16 Jul '21 200 1110.00 0.658 31.10 0 1100.00 0.657 31.20 0 -0.10 10.00 1.01 -0.00
69 TSLA 663.69 29 Jan '21 32 680.00 0.644 44.25 952 675.00 0.644 44.60 187 -0.35 5.00 1.08 -0.00
70 TSLA 663.69 18 Jun '21 172 960.00 0.654 41.75 3 950.00 0.654 41.85 163 -0.10 10.00 1.01 -0.00
71 TSLA 663.69 19 Feb '21 53 735.00 0.675 41.80 29 730.00 0.674 42.70 58 -0.90 5.00 1.22 -0.00
72 TSLA 663.69 16 Jul '21 200 1100.00 0.657 32.00 0 1090.00 0.657 32.10 0 -0.10 10.00 1.01 -0.00
73 TSLA 663.69 19 Feb '21 53 960.00 0.716 9.10 34 950.00 0.715 9.30 201 -0.20 10.00 1.02 -0.00
74 TSLA 663.69 19 Feb '21 53 705.00 0.674 51.60 95 700.00 0.673 52.45 1,585 -0.85 5.00 1.20 -0.00
75 TSLA 663.69 16 Jul '21 200 1090.00 0.657 32.95 0 1080.00 0.656 33.05 1 -0.10 10.00 1.01 -0.00
76 TSLA 663.69 8 Jan '21 11 685.00 0.573 17.70 448 680.00 0.572 19.00 2,912 -1.30 5.00 1.35 -0.00
77 TSLA 663.69 16 Jul '21 200 1120.00 0.659 30.25 2 1110.00 0.658 30.30 0 -0.05 10.00 1.01 -0.00
78 TSLA 663.69 19 Feb '21 53 740.00 0.675 40.35 144 735.00 0.675 41.00 29 -0.65 5.00 1.15 -0.00
79 TSLA 663.69 16 Jul '21 200 1070.00 0.655 34.90 0 1060.00 0.654 35.00 0 -0.10 10.00 1.01 -0.00
80 TSLA 663.69 8 Jan '21 11 705.00 0.577 11.80 885 700.00 0.576 12.70 10,320 -0.90 5.00 1.22 -0.00
81 TSLA 663.69 8 Jan '21 11 690.00 0.574 16.05 1,065 685.00 0.573 17.25 448 -1.20 5.00 1.32 -0.00
82 TSLA 663.69 17 Sep '21 263 960.00 0.642 64.25 2 950.00 0.641 64.30 15 -0.05 10.00 1.01 -0.00
83 TSLA 663.69 16 Jul '21 200 940.00 0.652 52.05 0 930.00 0.650 52.50 5 -0.45 10.00 1.05 -0.00
84 TSLA 663.69 22 Jan '21 25 715.00 0.600 22.75 55 710.00 0.599 23.20 41 -0.45 5.00 1.10 -0.00
85 TSLA 663.69 15 Jan '21 18 695.00 0.575 21.40 339 690.00 0.574 22.55 521 -1.15 5.00 1.30 -0.00
86 TSLA 663.69 19 Feb '21 53 720.00 0.676 46.45 104 715.00 0.674 47.25 70 -0.80 5.00 1.19 -0.00
87 TSLA 663.69 22 Jan '21 25 680.00 0.586 33.90 586 675.00 0.584 34.90 115 -1.00 5.00 1.25 -0.00
88 TSLA 663.69 15 Jan '21 18 680.00 0.575 26.80 2,572 675.00 0.573 28.25 805 -1.45 5.00 1.41 -0.00
89 TSLA 663.69 8 Jan '21 11 695.00 0.576 14.45 594 690.00 0.574 15.60 1,065 -1.15 5.00 1.30 -0.00
90 TSLA 663.69 8 Jan '21 11 660.00 0.570 28.20 729 657.50 0.568 28.90 58 -0.70 2.50 1.39 -0.00
91 TSLA 663.69 22 Jan '21 25 705.00 0.596 25.50 29 700.00 0.594 26.05 685 -0.55 5.00 1.12 -0.00
92 TSLA 663.69 19 Mar '21 81 960.00 0.682 16.15 7 950.00 0.680 16.30 54 -0.15 10.00 1.02 -0.00
93 TSLA 663.69 22 Jan '21 25 710.00 0.599 24.10 41 705.00 0.596 24.60 29 -0.50 5.00 1.11 -0.00
94 TSLA 663.69 29 Jan '21 32 685.00 0.647 42.25 51 680.00 0.644 42.55 952 -0.30 5.00 1.06 -0.00
95 TSLA 663.69 19 Mar '21 81 970.00 0.685 15.35 7 960.00 0.682 15.50 7 -0.15 10.00 1.02 -0.00
96 TSLA 663.69 22 Jan '21 25 695.00 0.590 28.60 29 690.00 0.587 29.30 111 -0.70 5.00 1.16 -0.00
97 TSLA 663.69 8 Jan '21 11 680.00 0.572 19.50 2,912 675.00 0.569 20.90 1,619 -1.40 5.00 1.39 -0.00
98 TSLA 663.69 22 Jan '21 25 662.50 0.582 41.20 15 660.00 0.579 41.30 60 -0.10 2.50 1.04 -0.00
99 TSLA 663.69 8 Jan '21 11 665.00 0.572 25.80 923 662.50 0.569 26.40 254 -0.60 2.50 1.32 -0.00
100 TSLA 663.69 18 Jun '21 172 970.00 0.657 40.35 19 960.00 0.654 40.40 3 -0.05 10.00 1.01 -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.