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 August 25, 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 711.20 17 Sep '21 23 256.00 1.636 455.85 0 3.00 5.794 707.30 0 -251.45 253.00 163.22 4.16
2 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 4.00 5.429 706.30 0 -250.45 252.00 162.58 3.79
3 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 5.00 5.391 705.30 0 -249.45 251.00 161.93 3.75
4 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 6.00 5.172 704.30 0 -248.45 250.00 161.29 3.54
5 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 7.00 5.117 703.30 0 -247.45 249.00 160.64 3.48
6 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 8.00 4.955 702.30 0 -246.45 248.00 160.00 3.32
7 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 9.00 4.813 701.30 0 -245.45 247.00 159.35 3.18
8 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 10.00 4.774 700.30 0 -244.45 246.00 158.71 3.14
9 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 11.00 4.658 699.30 0 -243.45 245.00 158.06 3.02
10 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 12.00 4.553 698.30 0 -242.45 244.00 157.42 2.92
11 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 13.00 4.522 697.30 0 -241.45 243.00 156.77 2.89
12 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 14.00 4.432 696.30 0 -240.45 242.00 156.13 2.80
13 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 15.00 4.348 695.30 0 -239.45 241.00 155.48 2.71
14 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 16.00 4.322 694.30 0 -238.45 240.00 154.84 2.69
15 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 1.00 3.483 709.30 0 -251.40 255.00 70.83 2.67
16 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 17.00 4.248 693.30 0 -237.45 239.00 154.19 2.61
17 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 18.00 4.222 692.30 0 -236.45 238.00 153.55 2.59
18 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 17.00 3.329 684.20 0 -212.70 239.00 9.09 2.54
19 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 19.00 4.155 691.30 0 -235.45 237.00 152.90 2.52
20 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 20.00 4.093 690.30 0 -234.45 236.00 152.26 2.46
21 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 21.00 4.070 689.30 0 -233.45 235.00 151.61 2.43
22 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 2.00 3.235 708.30 0 -250.40 254.00 70.56 2.43
23 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 22.00 4.013 688.30 0 -232.45 234.00 150.97 2.38
24 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 23.00 3.955 687.30 0 -231.45 233.00 150.32 2.32
25 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 24.00 3.938 686.30 0 -230.45 232.00 149.68 2.30
26 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 3.00 3.075 707.30 0 -249.40 253.00 70.28 2.27
27 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 25.00 3.885 685.30 0 -229.45 231.00 149.03 2.25
28 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 26.00 3.836 684.30 0 -228.45 230.00 148.39 2.20
29 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 27.00 3.818 683.30 0 -227.45 229.00 147.74 2.18
30 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 4.00 2.960 706.30 0 -248.40 252.00 70.00 2.15
31 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 28.00 3.773 682.30 0 -226.45 228.00 147.10 2.14
32 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 29.00 3.756 681.30 0 -225.45 227.00 146.45 2.12
33 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 1.00 2.879 700.20 0 -228.70 255.00 9.70 2.09
34 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 30.00 3.713 680.30 0 -224.45 226.00 145.80 2.08
35 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 5.00 2.873 705.30 0 -247.40 251.00 69.72 2.06
36 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 31.00 3.673 679.30 0 -223.45 225.00 145.16 2.04
37 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 32.00 3.656 678.30 0 -222.45 224.00 144.51 2.02
38 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 6.00 2.798 704.30 0 -246.40 250.00 69.44 1.99
39 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 33.00 3.618 677.30 0 -221.45 223.00 143.87 1.98
40 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 34.00 3.581 676.30 0 -220.45 222.00 143.22 1.94
41 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 35.00 3.566 675.30 0 -219.45 221.00 142.58 1.93
42 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 7.00 2.733 703.30 0 -245.40 249.00 69.17 1.92
43 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 2.00 2.688 699.20 0 -227.70 254.00 9.66 1.90
44 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 36.00 3.531 674.30 0 -218.45 220.00 141.93 1.89
45 TSLA 711.20 18 Mar '22 205 256.00 0.756 459.30 0 5.00 2.635 705.30 0 -246.00 251.00 50.20 1.88
46 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 8.00 2.679 702.30 0 -244.40 248.00 68.89 1.87
47 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 37.00 3.497 673.30 0 -217.45 219.00 141.29 1.86
48 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 38.00 3.483 672.30 0 -216.45 218.00 140.64 1.85
49 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 9.00 2.629 701.30 0 -243.40 247.00 68.61 1.82
50 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 39.00 3.450 671.30 0 -215.45 217.00 140.00 1.81
51 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 24.00 2.600 677.35 0 -205.85 232.00 8.87 1.81
52 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 40.00 3.436 670.30 0 -214.45 216.00 139.35 1.80
53 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 10.00 2.583 700.30 0 -242.40 246.00 68.33 1.77
54 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 42.00 3.375 668.30 0 -212.45 214.00 138.06 1.74
55 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 11.00 2.543 699.30 0 -241.40 245.00 68.06 1.73
56 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 13.00 2.503 688.20 0 -216.70 243.00 9.24 1.72
57 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 44.00 3.334 666.30 0 -210.45 212.00 136.77 1.70
58 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 12.00 2.505 698.30 0 -240.40 244.00 67.78 1.70
59 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 46.00 3.293 664.30 0 -208.45 210.00 135.48 1.66
60 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 5.00 2.421 696.20 0 -224.70 251.00 9.54 1.63
61 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 14.00 2.440 696.30 0 -238.40 242.00 67.22 1.63
62 TSLA 711.20 18 Mar '22 205 256.00 0.756 459.30 0 10.00 2.386 700.30 0 -241.00 246.00 49.20 1.63
63 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 48.00 3.240 662.30 0 -206.45 208.00 134.19 1.60
64 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 15.00 2.409 695.30 0 -237.40 241.00 66.94 1.60
65 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 6.00 2.367 695.20 0 -223.70 250.00 9.51 1.58
66 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 16.00 2.381 694.30 0 -236.40 240.00 66.67 1.57
67 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 18.00 2.378 692.30 0 -234.40 238.00 66.11 1.57
68 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 50.00 3.203 660.30 0 -204.45 206.00 132.90 1.57
69 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 17.00 2.356 693.30 0 -235.40 239.00 66.39 1.55
70 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 26.00 2.334 675.40 0 -203.90 230.00 8.81 1.55
71 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 7.00 2.322 694.20 0 -222.70 249.00 9.47 1.53
72 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 52.00 3.166 658.30 0 -202.45 204.00 131.61 1.53
73 TSLA 711.20 16 Sep '22 387 256.00 0.781 474.50 0 5.00 2.309 696.00 0 -221.50 251.00 8.51 1.53
74 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 19.00 2.306 691.30 0 -233.40 237.00 65.83 1.50
75 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 8.00 2.283 693.20 0 -221.70 248.00 9.43 1.50
76 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 54.00 3.131 656.30 0 -200.45 202.00 130.32 1.49
77 TSLA 711.20 18 Mar '22 205 256.00 0.756 459.30 0 15.00 2.238 695.30 0 -236.00 241.00 48.20 1.48
78 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 20.00 2.284 690.30 0 -232.40 236.00 65.56 1.48
79 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 9.00 2.249 692.20 0 -220.70 247.00 9.39 1.46
80 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 21.00 2.263 689.30 0 -231.40 235.00 65.28 1.45
81 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 56.00 3.086 654.30 0 -198.45 200.00 129.03 1.45
82 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 22.00 2.243 688.30 0 -230.40 234.00 65.00 1.43
83 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 10.00 2.219 691.20 0 -219.70 246.00 9.35 1.43
84 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 58.00 3.053 652.30 0 -196.45 198.00 127.74 1.42
85 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 23.00 2.224 687.30 0 -229.40 233.00 64.72 1.42
86 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 11.00 2.192 690.20 0 -218.70 245.00 9.32 1.40
87 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 14.00 2.191 687.05 0 -215.55 242.00 9.15 1.40
88 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 24.00 2.205 686.30 0 -228.40 232.00 64.44 1.40
89 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 60.00 3.021 650.30 0 -194.45 196.00 126.45 1.38
90 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 12.00 2.167 689.20 0 -217.70 244.00 9.28 1.38
91 TSLA 711.20 18 Mar '22 205 256.00 0.756 459.30 0 20.00 2.136 690.35 0 -231.05 236.00 47.68 1.38
92 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 25.00 2.188 685.30 0 -227.40 231.00 64.17 1.38
93 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 26.00 2.171 684.30 0 -226.40 230.00 63.89 1.36
94 TSLA 711.20 16 Sep '22 387 256.00 0.781 474.50 0 10.00 2.143 691.00 0 -216.50 246.00 8.34 1.36
95 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 62.00 2.990 648.30 0 -192.45 194.00 125.16 1.35
96 TSLA 711.20 17 Jun '22 296 256.00 0.787 471.50 0 15.00 2.135 686.20 0 -214.70 241.00 9.16 1.35
97 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 27.00 2.156 683.30 0 -225.40 229.00 63.61 1.35
98 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 28.00 2.140 682.35 0 -224.45 228.00 64.23 1.33
99 TSLA 711.20 21 Jan '22 149 256.00 0.809 457.90 1 29.00 2.125 681.30 0 -223.40 227.00 63.06 1.32
100 TSLA 711.20 17 Sep '21 23 256.00 1.636 455.85 0 64.00 2.950 646.30 0 -190.45 192.00 123.87 1.31
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.