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 March 18, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 TSLA 653.16 26 Mar '21 8 805.00 0.669 153.75 105 802.50 0.776 149.70 59 4.05 2.50 0.62 0.11
2 TSLA 653.16 26 Mar '21 8 825.00 0.725 173.45 25 822.50 0.794 169.30 19 4.15 2.50 0.60 0.07
3 TSLA 653.16 26 Mar '21 8 755.00 0.721 106.10 116 750.00 0.775 99.75 218 6.35 5.00 0.79 0.05
4 TSLA 653.16 1 Apr '21 14 825.00 0.703 175.00 26 822.50 0.743 170.90 24 4.10 2.50 0.61 0.04
5 TSLA 653.16 26 Mar '21 8 885.00 0.833 232.85 0 882.50 0.866 228.85 0 4.00 2.50 0.62 0.03
6 TSLA 653.16 26 Mar '21 8 785.00 0.725 134.45 95 780.00 0.757 127.90 140 6.55 5.00 0.76 0.03
7 TSLA 653.16 26 Mar '21 8 742.50 0.721 94.85 45 740.00 0.748 90.90 147 3.95 2.50 0.63 0.03
8 TSLA 653.16 1 Apr '21 14 807.50 0.703 158.35 28 805.00 0.722 154.30 67 4.05 2.50 0.62 0.02
9 TSLA 653.16 26 Mar '21 8 875.00 0.827 222.90 0 872.50 0.846 218.85 21 4.05 2.50 0.62 0.02
10 TSLA 653.16 1 Apr '21 14 780.00 0.707 132.90 48 775.00 0.724 126.55 16 6.35 5.00 0.79 0.02
11 TSLA 653.16 1 Apr '21 14 695.00 0.736 64.60 62 692.50 0.752 61.40 41 3.20 2.50 0.78 0.02
12 TSLA 653.16 26 Mar '21 8 847.50 0.801 195.60 0 845.00 0.817 191.55 10 4.05 2.50 0.62 0.02
13 TSLA 653.16 26 Mar '21 8 717.50 0.732 73.55 43 715.00 0.747 69.70 150 3.85 2.50 0.65 0.01
14 TSLA 653.16 26 Mar '21 8 702.50 0.742 61.90 77 700.00 0.756 58.80 835 3.10 2.50 0.81 0.01
15 TSLA 653.16 26 Mar '21 8 842.50 0.798 190.65 3 840.00 0.812 186.60 29 4.05 2.50 0.62 0.01
16 TSLA 653.16 1 Apr '21 14 715.00 0.725 78.65 11 712.50 0.739 75.15 22 3.50 2.50 0.71 0.01
17 TSLA 653.16 26 Mar '21 8 690.00 0.753 52.55 558 687.50 0.767 50.00 164 2.55 2.50 0.98 0.01
18 TSLA 653.16 26 Mar '21 8 860.00 0.818 208.00 4 857.50 0.831 203.95 0 4.05 2.50 0.62 0.01
19 TSLA 653.16 16 Apr '21 29 890.00 0.714 242.20 3 885.00 0.727 235.70 0 6.50 5.00 0.77 0.01
20 TSLA 653.16 26 Mar '21 8 695.00 0.748 56.05 234 692.50 0.761 53.45 131 2.60 2.50 0.96 0.01
21 TSLA 653.16 26 Mar '21 8 685.00 0.756 49.20 585 682.50 0.768 46.80 324 2.40 2.50 1.04 0.01
22 TSLA 653.16 26 Mar '21 8 812.50 0.767 161.10 51 810.00 0.779 157.00 194 4.10 2.50 0.61 0.01
23 TSLA 653.16 1 Apr '21 14 732.50 0.720 92.00 24 730.00 0.732 88.40 313 3.60 2.50 0.69 0.01
24 TSLA 653.16 26 Mar '21 8 855.00 0.817 203.05 6 852.50 0.829 199.00 5 4.05 2.50 0.62 0.01
25 TSLA 653.16 1 Apr '21 14 722.50 0.725 84.25 9 720.00 0.735 80.60 51 3.65 2.50 0.68 0.01
26 TSLA 653.16 1 Apr '21 14 805.00 0.722 156.05 67 802.50 0.731 151.95 53 4.10 2.50 0.61 0.01
27 TSLA 653.16 1 Apr '21 14 662.50 0.771 45.30 224 660.00 0.778 42.80 354 2.50 2.50 1.00 0.01
28 TSLA 653.16 26 Mar '21 8 650.00 0.804 29.70 5,049 647.50 0.811 27.95 646 1.75 2.50 1.43 0.01
29 TSLA 653.16 26 Mar '21 8 787.50 0.719 136.85 132 785.00 0.725 132.70 95 4.15 2.50 0.60 0.01
30 TSLA 653.16 9 Apr '21 22 700.00 0.743 77.50 103 695.00 0.749 72.55 15 4.95 5.00 1.01 0.01
31 TSLA 653.16 16 Jul '21 120 1050.00 0.722 419.55 0 1040.00 0.728 408.25 0 11.30 10.00 0.88 0.01
32 TSLA 653.16 26 Mar '21 8 655.00 0.796 32.00 1,070 652.50 0.801 30.20 675 1.80 2.50 1.39 0.01
33 TSLA 653.16 16 Apr '21 29 765.00 0.723 130.75 17 760.00 0.728 125.50 43 5.25 5.00 0.95 0.01
34 TSLA 653.16 26 Mar '21 8 792.50 0.760 141.60 84 790.00 0.765 137.55 153 4.05 2.50 0.62 0.01
35 TSLA 653.16 26 Mar '21 8 747.50 0.741 99.30 95 745.00 0.745 95.35 129 3.95 2.50 0.63 0.00
36 TSLA 653.16 21 May '21 64 895.00 0.735 261.55 1 890.00 0.740 255.55 1 6.00 5.00 0.83 0.00
37 TSLA 653.16 26 Mar '21 8 727.50 0.741 81.80 40 725.00 0.746 77.90 78 3.90 2.50 0.64 0.00
38 TSLA 653.16 21 May '21 64 765.00 0.750 156.20 18 760.00 0.754 151.35 11 4.85 5.00 1.03 0.00
39 TSLA 653.16 26 Mar '21 8 672.50 0.777 41.45 698 670.00 0.781 39.25 3,008 2.20 2.50 1.14 0.00
40 TSLA 653.16 1 Apr '21 14 737.50 0.715 96.10 2 735.00 0.720 92.25 112 3.85 2.50 0.65 0.00
41 TSLA 653.16 21 May '21 64 780.00 0.747 167.25 3 775.00 0.751 162.25 3 5.00 5.00 1.00 0.00
42 TSLA 653.16 1 Apr '21 14 700.00 0.732 67.90 254 695.00 0.736 63.00 62 4.90 5.00 1.02 0.00
43 TSLA 653.16 1 Apr '21 14 650.00 0.783 38.90 675 647.50 0.786 36.75 270 2.15 2.50 1.16 0.00
44 TSLA 653.16 26 Mar '21 8 662.50 0.789 35.90 566 660.00 0.792 33.90 2,302 2.00 2.50 1.25 0.00
45 TSLA 653.16 1 Apr '21 14 667.50 0.770 48.00 150 665.00 0.773 45.35 230 2.65 2.50 0.94 0.00
46 TSLA 653.16 1 Apr '21 14 785.00 0.703 137.40 36 780.00 0.707 131.15 48 6.25 5.00 0.80 0.00
47 TSLA 653.16 26 Mar '21 8 665.00 0.786 37.20 1,462 662.50 0.789 35.15 566 2.05 2.50 1.22 0.00
48 TSLA 653.16 1 Apr '21 14 657.50 0.781 42.75 189 655.00 0.784 40.40 236 2.35 2.50 1.06 0.00
49 TSLA 653.16 1 Apr '21 14 660.00 0.778 43.95 354 657.50 0.781 41.55 189 2.40 2.50 1.04 0.00
50 TSLA 653.16 26 Mar '21 8 652.50 0.801 30.90 675 650.00 0.804 29.05 5,049 1.85 2.50 1.35 0.00
51 TSLA 653.16 26 Mar '21 8 657.50 0.793 33.30 729 655.00 0.796 31.40 1,070 1.90 2.50 1.32 0.00
52 TSLA 653.16 1 Apr '21 14 775.00 0.724 128.30 16 770.00 0.727 122.15 15 6.15 5.00 0.81 0.00
53 TSLA 653.16 26 Mar '21 8 667.50 0.783 38.60 632 665.00 0.786 36.50 1,462 2.10 2.50 1.19 0.00
54 TSLA 653.16 26 Mar '21 8 675.00 0.775 42.90 1,498 672.50 0.777 40.65 698 2.25 2.50 1.11 0.00
55 TSLA 653.16 1 Apr '21 14 755.00 0.725 110.70 7 750.00 0.728 104.75 55 5.95 5.00 0.84 0.00
56 TSLA 653.16 1 Apr '21 14 682.50 0.759 56.65 63 680.00 0.761 53.75 190 2.90 2.50 0.86 0.00
57 TSLA 653.16 1 Apr '21 14 792.50 0.726 144.30 13 790.00 0.728 140.30 17 4.00 2.50 0.62 0.00
58 TSLA 653.16 26 Mar '21 8 682.50 0.768 47.55 324 680.00 0.770 45.20 1,796 2.35 2.50 1.06 0.00
59 TSLA 653.16 26 Mar '21 8 775.00 0.750 124.80 72 770.00 0.752 118.40 217 6.40 5.00 0.78 0.00
60 TSLA 653.16 26 Mar '21 8 680.00 0.770 46.00 1,796 677.50 0.773 43.65 847 2.35 2.50 1.06 0.00
61 TSLA 653.16 1 Apr '21 14 815.00 0.732 165.45 31 812.50 0.734 161.40 14 4.05 2.50 0.62 0.00
62 TSLA 653.16 26 Mar '21 8 710.00 0.748 67.55 143 707.50 0.750 63.85 76 3.70 2.50 0.68 0.00
63 TSLA 653.16 26 Mar '21 8 707.50 0.750 65.65 76 705.00 0.752 62.00 201 3.65 2.50 0.68 0.00
64 TSLA 653.16 1 Apr '21 14 797.50 0.728 148.95 31 795.00 0.730 144.95 58 4.00 2.50 0.62 0.00
65 TSLA 653.16 26 Mar '21 8 677.50 0.773 44.45 847 675.00 0.775 42.15 1,498 2.30 2.50 1.09 0.00
66 TSLA 653.16 1 Apr '21 14 672.50 0.766 50.70 133 670.00 0.768 48.00 255 2.70 2.50 0.93 0.00
67 TSLA 653.16 1 Apr '21 14 690.00 0.753 61.40 115 687.50 0.755 58.30 65 3.10 2.50 0.81 0.00
68 TSLA 653.16 1 Apr '21 14 677.50 0.762 53.65 127 675.00 0.765 50.85 253 2.80 2.50 0.89 0.00
69 TSLA 653.16 1 Apr '21 14 685.00 0.757 58.15 68 682.50 0.759 55.20 63 2.95 2.50 0.85 0.00
70 TSLA 653.16 1 Apr '21 14 687.50 0.755 59.70 65 685.00 0.757 56.75 68 2.95 2.50 0.85 0.00
71 TSLA 653.16 26 Mar '21 8 722.50 0.744 77.65 45 720.00 0.746 73.80 150 3.85 2.50 0.65 0.00
72 TSLA 653.16 26 Mar '21 8 837.50 0.804 185.75 10 835.00 0.805 181.65 17 4.10 2.50 0.61 0.00
73 TSLA 653.16 23 Apr '21 36 700.00 0.763 92.10 70 695.00 0.765 85.95 23 6.15 5.00 0.81 0.00
74 TSLA 653.16 26 Mar '21 8 670.00 0.781 40.00 3,008 667.50 0.783 37.85 632 2.15 2.50 1.16 0.00
75 TSLA 653.16 1 Apr '21 14 707.50 0.741 73.15 14 705.00 0.742 69.75 40 3.40 2.50 0.74 0.00
76 TSLA 653.16 26 Mar '21 8 737.50 0.740 90.40 108 735.00 0.742 86.45 65 3.95 2.50 0.63 0.00
77 TSLA 653.16 9 Apr '21 22 755.00 0.729 117.70 0 750.00 0.731 111.70 8 6.00 5.00 0.83 0.00
78 TSLA 653.16 1 Apr '21 14 675.00 0.765 52.15 253 672.50 0.766 49.40 133 2.75 2.50 0.91 0.00
79 TSLA 653.16 1 Apr '21 14 680.00 0.761 55.15 190 677.50 0.762 52.25 127 2.90 2.50 0.86 0.00
80 TSLA 653.16 16 Apr '21 29 700.00 0.748 83.65 426 695.00 0.750 79.60 127 4.05 5.00 1.23 0.00
81 TSLA 653.16 21 Jan '22 309 1030.00 0.742 459.55 0 1025.00 0.744 452.85 2 6.70 5.00 0.75 0.00
82 TSLA 653.16 1 Apr '21 14 712.50 0.739 76.75 22 710.00 0.740 73.30 52 3.45 2.50 0.72 0.00
83 TSLA 653.16 1 Apr '21 14 820.00 0.735 170.30 24 817.50 0.737 166.20 39 4.10 2.50 0.61 0.00
84 TSLA 653.16 9 Apr '21 22 775.00 0.729 134.40 1 770.00 0.730 128.15 4 6.25 5.00 0.80 0.00
85 TSLA 653.16 16 Apr '21 29 755.00 0.725 122.85 28 750.00 0.727 117.25 268 5.60 5.00 0.89 0.00
86 TSLA 653.16 16 Apr '21 29 785.00 0.720 147.10 22 780.00 0.721 141.20 24 5.90 5.00 0.85 0.00
87 TSLA 653.16 26 Mar '21 8 832.50 0.792 180.75 7 830.00 0.794 176.65 34 4.10 2.50 0.61 0.00
88 TSLA 653.16 16 Apr '21 29 770.00 0.722 134.80 11 765.00 0.723 128.95 17 5.85 5.00 0.85 0.00
89 TSLA 653.16 26 Mar '21 8 715.00 0.747 71.55 150 712.50 0.748 67.80 58 3.75 2.50 0.67 0.00
90 TSLA 653.16 1 Apr '21 14 745.00 0.726 102.25 14 742.50 0.727 98.40 11 3.85 2.50 0.65 0.00
91 TSLA 653.16 21 May '21 64 770.00 0.749 159.85 21 765.00 0.750 154.30 18 5.55 5.00 0.90 0.00
92 TSLA 653.16 16 Apr '21 29 775.00 0.720 138.85 17 770.00 0.722 132.90 11 5.95 5.00 0.84 0.00
93 TSLA 653.16 1 Apr '21 14 652.50 0.782 40.25 214 650.00 0.783 38.20 675 2.05 2.50 1.22 0.00
94 TSLA 653.16 1 Apr '21 14 720.00 0.735 82.35 51 717.50 0.736 78.70 16 3.65 2.50 0.68 0.00
95 TSLA 653.16 17 Sep '21 183 915.00 0.737 324.80 0 910.00 0.738 318.50 0 6.30 5.00 0.79 0.00
96 TSLA 653.16 26 Mar '21 8 797.50 0.768 146.50 36 795.00 0.769 142.40 89 4.10 2.50 0.61 0.00
97 TSLA 653.16 1 Apr '21 14 735.00 0.720 94.05 112 732.50 0.720 90.30 24 3.75 2.50 0.67 0.00
98 TSLA 653.16 17 Sep '21 183 930.00 0.737 337.05 0 925.00 0.737 330.65 0 6.40 5.00 0.78 0.00
99 TSLA 653.16 21 May '21 64 985.00 0.739 343.50 5 980.00 0.740 336.75 0 6.75 5.00 0.74 0.00
100 TSLA 653.16 26 Mar '21 8 872.50 0.846 220.50 21 870.00 0.847 216.40 7 4.10 2.50 0.61 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.