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 December 28, 2020. 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 663.69 15 Jan '21 18 1150.00 0.856 488.85 0 1140.00 1.178 473.90 0 14.95 10.00 0.67 0.32
2 TSLA 663.69 19 Feb '21 53 1200.00 0.747 539.90 0 1190.00 0.818 526.55 0 13.35 10.00 0.75 0.07
3 TSLA 663.69 19 Feb '21 53 1110.00 0.755 452.15 0 1100.00 0.813 437.85 8 14.30 10.00 0.70 0.06
4 TSLA 663.69 15 Jan '21 18 1100.00 0.795 438.85 0 1090.00 0.851 424.15 0 14.70 10.00 0.68 0.06
5 TSLA 663.69 15 Jan '21 18 1190.00 0.903 528.85 0 1180.00 0.957 514.05 0 14.80 10.00 0.68 0.05
6 TSLA 663.69 15 Jan '21 18 1070.00 0.788 408.90 0 1060.00 0.828 394.20 0 14.70 10.00 0.68 0.04
7 TSLA 663.69 22 Jan '21 25 770.00 0.626 120.35 0 760.00 0.660 106.95 0 13.40 10.00 0.75 0.03
8 TSLA 663.69 19 Mar '21 81 1110.00 0.705 455.90 0 1100.00 0.723 441.75 0 14.15 10.00 0.71 0.02
9 TSLA 663.69 18 Jun '21 172 1100.00 0.640 462.20 1 1090.00 0.652 449.55 0 12.65 10.00 0.79 0.01
10 TSLA 663.69 19 Feb '21 53 735.00 0.660 113.55 18 730.00 0.670 108.25 20 5.30 5.00 0.94 0.01
11 TSLA 663.69 29 Jan '21 32 695.00 0.631 69.50 31 690.00 0.641 64.55 3 4.95 5.00 1.01 0.01
12 TSLA 663.69 17 Jun '22 536 890.00 0.627 362.20 8 880.00 0.634 349.85 0 12.35 10.00 0.81 0.01
13 TSLA 663.69 17 Sep '21 263 890.00 0.631 302.75 2 880.00 0.638 292.55 13 10.20 10.00 0.98 0.01
14 TSLA 663.69 29 Jan '21 32 675.00 0.643 57.45 14 670.00 0.649 52.85 714 4.60 5.00 1.09 0.01
15 TSLA 663.69 17 Jun '22 536 920.00 0.627 384.85 20 910.00 0.633 372.85 2 12.00 10.00 0.83 0.01
16 TSLA 663.69 15 Jan '21 18 960.00 0.717 299.00 13 950.00 0.723 284.65 9 14.35 10.00 0.70 0.01
17 TSLA 663.69 8 Jan '21 11 660.00 0.561 24.25 864 657.50 0.567 22.50 178 1.75 2.50 1.43 0.01
18 TSLA 663.69 17 Sep '21 263 840.00 0.634 264.15 2 830.00 0.639 254.45 0 9.70 10.00 1.03 0.01
19 TSLA 663.69 18 Mar '22 445 750.00 0.638 242.75 2 740.00 0.643 232.65 0 10.10 10.00 0.99 0.01
20 TSLA 663.69 16 Jul '21 200 870.00 0.638 270.80 18 860.00 0.644 260.15 0 10.65 10.00 0.94 0.01
21 TSLA 663.69 18 Jun '21 172 1050.00 0.651 417.15 0 1040.00 0.656 404.30 0 12.85 10.00 0.78 0.00
22 TSLA 663.69 18 Mar '22 445 790.00 0.637 270.95 0 780.00 0.642 260.50 0 10.45 10.00 0.96 0.00
23 TSLA 663.69 19 Mar '21 81 980.00 0.673 331.50 0 975.00 0.677 323.20 1 8.30 5.00 0.60 0.00
24 TSLA 663.69 19 Feb '21 53 690.00 0.666 83.20 106 685.00 0.670 79.15 28 4.05 5.00 1.23 0.00
25 TSLA 663.69 15 Jan '21 18 700.00 0.567 55.95 327 695.00 0.571 51.90 49 4.05 5.00 1.23 0.00
26 TSLA 663.69 16 Jul '21 200 820.00 0.643 232.50 2 810.00 0.647 222.95 0 9.55 10.00 1.05 0.00
27 TSLA 663.69 22 Jan '21 25 680.00 0.582 50.00 98 675.00 0.585 45.95 7 4.05 5.00 1.23 0.00
28 TSLA 663.69 22 Jan '21 25 665.00 0.574 41.15 49 662.50 0.577 38.80 24 2.35 2.50 1.06 0.00
29 TSLA 663.69 15 Jan '21 18 690.00 0.567 49.20 102 685.00 0.570 45.45 69 3.75 5.00 1.33 0.00
30 TSLA 663.69 18 Mar '22 445 900.00 0.635 352.95 0 890.00 0.638 341.55 0 11.40 10.00 0.88 0.00
31 TSLA 663.69 18 Jun '21 172 1060.00 0.649 426.20 0 1050.00 0.651 413.25 0 12.95 10.00 0.77 0.00
32 TSLA 663.69 16 Jul '21 200 860.00 0.644 263.00 0 850.00 0.645 252.45 1 10.55 10.00 0.95 0.00
33 TSLA 663.69 21 Jan '22 389 800.00 0.634 264.20 12 790.00 0.636 254.65 0 9.55 10.00 1.05 0.00
34 TSLA 663.69 8 Jan '21 11 675.00 0.563 32.45 485 670.00 0.565 29.10 1,081 3.35 5.00 1.49 0.00
35 TSLA 663.69 29 Jan '21 32 680.00 0.641 60.35 18 675.00 0.643 55.70 14 4.65 5.00 1.08 0.00
36 TSLA 663.69 16 Jul '21 200 810.00 0.647 225.05 0 800.00 0.648 215.65 4 9.40 10.00 1.06 0.00
37 TSLA 663.69 17 Jun '22 536 850.00 0.634 331.30 0 840.00 0.635 319.75 0 11.55 10.00 0.87 0.00
38 TSLA 663.69 17 Jun '22 536 800.00 0.635 294.35 0 790.00 0.636 283.20 0 11.15 10.00 0.90 0.00
39 TSLA 663.69 18 Mar '22 445 920.00 0.636 368.45 6 910.00 0.637 356.95 0 11.50 10.00 0.87 0.00
40 TSLA 663.69 16 Sep '22 627 840.00 0.638 342.10 0 830.00 0.639 328.40 0 13.70 10.00 0.73 0.00
41 TSLA 663.69 17 Jun '22 536 870.00 0.633 346.40 0 860.00 0.634 334.70 0 11.70 10.00 0.85 0.00
42 TSLA 663.69 8 Jan '21 11 700.00 0.571 49.35 989 695.00 0.572 45.15 51 4.20 5.00 1.19 0.00
43 TSLA 663.69 21 Jan '22 389 770.00 0.636 242.90 135 760.00 0.637 233.65 1 9.25 10.00 1.08 0.00
44 TSLA 663.69 16 Sep '22 627 770.00 0.638 290.55 0 760.00 0.639 277.40 0 13.15 10.00 0.76 0.00
45 TSLA 663.69 29 Jan '21 32 690.00 0.641 66.30 3 685.00 0.642 61.50 0 4.80 5.00 1.04 0.00
46 TSLA 663.69 16 Sep '22 627 800.00 0.638 312.45 1 790.00 0.639 298.95 0 13.50 10.00 0.74 0.00
47 TSLA 663.69 20 Jan '23 753 1300.00 0.641 745.50 1 1275.00 0.641 714.85 0 30.65 25.00 0.82 0.00
48 TSLA 663.69 19 Feb '21 53 700.00 0.669 89.35 60 695.00 0.670 85.25 14 4.10 5.00 1.22 0.00
49 TSLA 663.69 19 Feb '21 53 675.00 0.670 74.30 64 670.00 0.671 70.45 192 3.85 5.00 1.30 0.00
50 TSLA 663.69 17 Sep '21 263 1050.00 0.641 436.00 0 1040.00 0.642 423.75 0 12.25 10.00 0.82 0.00
51 TSLA 663.69 21 Jan '22 389 860.00 0.633 308.45 0 850.00 0.633 298.35 0 10.10 10.00 0.99 0.00
52 TSLA 663.69 21 Jan '22 389 910.00 0.631 346.85 0 900.00 0.632 336.40 0 10.45 10.00 0.96 0.00
53 TSLA 663.69 21 Jan '22 389 900.00 0.632 339.05 0 890.00 0.632 328.65 0 10.40 10.00 0.96 0.00
54 TSLA 663.69 21 Jan '22 389 920.00 0.631 354.65 0 910.00 0.631 344.10 0 10.55 10.00 0.95 0.00
55 TSLA 663.69 21 Jan '22 389 840.00 0.634 293.45 2 830.00 0.634 283.55 66 9.90 10.00 1.01 0.00
56 TSLA 663.69 17 Sep '21 263 940.00 0.635 342.75 0 930.00 0.635 331.60 0 11.15 10.00 0.90 0.00
57 TSLA 663.69 18 Mar '22 445 860.00 0.639 322.40 2 850.00 0.639 311.35 0 11.05 10.00 0.90 0.00
58 TSLA 663.69 21 Jan '22 389 870.00 0.633 316.00 0 860.00 0.633 305.80 0 10.20 10.00 0.98 0.00
59 TSLA 663.69 21 Jan '22 389 790.00 0.636 257.05 0 780.00 0.636 247.60 0 9.45 10.00 1.06 0.00
60 TSLA 663.69 18 Mar '22 445 840.00 0.639 307.45 0 830.00 0.640 296.55 0 10.90 10.00 0.92 0.00
61 TSLA 663.69 21 Jan '22 389 820.00 0.635 278.70 0 810.00 0.635 268.95 0 9.75 10.00 1.03 0.00
62 TSLA 663.69 18 Mar '22 445 870.00 0.638 329.95 0 860.00 0.639 318.80 2 11.15 10.00 0.90 0.00
63 TSLA 663.69 18 Mar '22 445 890.00 0.638 345.20 0 880.00 0.638 333.90 0 11.30 10.00 0.88 0.00
64 TSLA 663.69 18 Mar '22 445 850.00 0.639 314.90 0 840.00 0.639 303.90 0 11.00 10.00 0.91 0.00
65 TSLA 663.69 21 Jan '22 389 850.00 0.633 300.95 0 840.00 0.634 290.90 2 10.05 10.00 1.00 0.00
66 TSLA 663.69 17 Sep '21 263 810.00 0.640 241.85 1 800.00 0.640 232.40 2 9.45 10.00 1.06 0.00
67 TSLA 663.69 21 Jan '22 389 970.00 0.629 394.60 0 960.00 0.629 383.60 0 11.00 10.00 0.91 0.00
68 TSLA 663.69 21 Jan '22 389 890.00 0.632 331.40 0 880.00 0.632 321.00 0 10.40 10.00 0.96 0.00
69 TSLA 663.69 17 Sep '21 263 870.00 0.638 287.10 3 860.00 0.638 277.10 0 10.00 10.00 1.00 0.00
70 TSLA 663.69 18 Jun '21 172 990.00 0.648 363.65 0 980.00 0.648 351.45 0 12.20 10.00 0.82 0.00
71 TSLA 663.69 17 Jun '22 536 820.00 0.636 309.75 0 810.00 0.636 297.65 0 12.10 10.00 0.83 0.00
72 TSLA 663.69 17 Jun '22 536 840.00 0.635 324.60 0 830.00 0.636 312.35 0 12.25 10.00 0.82 0.00
73 TSLA 663.69 18 Mar '22 445 760.00 0.638 249.70 0 750.00 0.638 239.50 2 10.20 10.00 0.98 0.00
74 TSLA 663.69 19 Feb '21 53 750.00 0.665 123.65 10 740.00 0.666 114.20 30 9.45 10.00 1.06 0.00
75 TSLA 663.69 17 Sep '21 263 910.00 0.636 318.60 0 900.00 0.636 307.60 0 11.00 10.00 0.91 0.00
76 TSLA 663.69 21 Jan '22 389 760.00 0.637 235.95 1 750.00 0.637 226.75 6 9.20 10.00 1.09 0.00
77 TSLA 663.69 8 Jan '21 11 662.50 0.561 25.50 220 660.00 0.561 23.80 864 1.70 2.50 1.47 0.00
78 TSLA 663.69 17 Sep '21 263 860.00 0.638 279.40 0 850.00 0.639 269.45 3 9.95 10.00 1.01 0.00
79 TSLA 663.69 17 Jun '22 536 770.00 0.636 273.20 0 760.00 0.636 261.80 0 11.40 10.00 0.88 0.00
80 TSLA 663.69 19 Feb '21 53 685.00 0.670 80.15 28 680.00 0.670 76.20 54 3.95 5.00 1.27 0.00
81 TSLA 663.69 17 Sep '21 263 820.00 0.640 249.25 0 810.00 0.640 239.70 1 9.55 10.00 1.05 0.00
82 TSLA 663.69 17 Jun '22 536 760.00 0.636 266.10 0 750.00 0.637 254.80 0 11.30 10.00 0.88 0.00
83 TSLA 663.69 8 Jan '21 11 950.00 1.654 287.65 11 940.00 1.654 274.80 27 12.85 10.00 0.78 0.00
84 TSLA 663.69 17 Sep '21 263 920.00 0.636 326.65 0 910.00 0.636 315.55 0 11.10 10.00 0.90 0.00
85 TSLA 663.69 15 Jan '21 18 675.00 0.569 39.95 415 670.00 0.569 36.55 614 3.40 5.00 1.47 0.00
86 TSLA 663.69 19 Feb '21 53 680.00 0.670 77.20 54 675.00 0.670 73.30 64 3.90 5.00 1.28 0.00
87 TSLA 663.69 21 Jan '22 389 960.00 0.629 386.55 0 950.00 0.629 375.55 28 11.00 10.00 0.91 0.00
88 TSLA 663.69 19 Feb '21 53 725.00 0.670 105.85 37 720.00 0.670 101.45 31 4.40 5.00 1.14 0.00
89 TSLA 663.69 19 Feb '21 53 710.00 0.670 95.85 22 705.00 0.670 91.55 14 4.30 5.00 1.16 0.00
90 TSLA 663.69 17 Sep '21 263 990.00 0.635 384.45 0 980.00 0.635 372.70 0 11.75 10.00 0.85 0.00
91 TSLA 663.69 16 Sep '22 627 850.00 0.637 349.70 1 840.00 0.638 335.90 0 13.80 10.00 0.72 0.00
92 TSLA 663.69 17 Jun '22 536 750.00 0.637 259.05 0 740.00 0.637 247.80 0 11.25 10.00 0.89 0.00
93 TSLA 663.69 21 Jan '22 389 1035.00 0.627 448.20 0 1030.00 0.627 440.85 0 7.35 5.00 0.68 0.00
94 TSLA 663.69 16 Jul '21 200 850.00 0.645 255.25 1 840.00 0.646 245.35 0 9.90 10.00 1.01 0.00
95 TSLA 663.69 21 Jan '22 389 750.00 0.637 229.00 6 740.00 0.637 219.95 10 9.05 10.00 1.10 -0.00
96 TSLA 663.69 16 Jul '21 200 990.00 0.642 370.00 0 980.00 0.642 358.05 0 11.95 10.00 0.84 -0.00
97 TSLA 663.69 16 Sep '22 627 750.00 0.638 276.25 0 740.00 0.638 263.15 0 13.10 10.00 0.76 -0.00
98 TSLA 663.69 8 Jan '21 11 695.00 0.572 45.65 51 690.00 0.572 41.65 303 4.00 5.00 1.25 -0.00
99 TSLA 663.69 16 Jul '21 200 840.00 0.646 247.55 0 830.00 0.645 237.80 7 9.75 10.00 1.03 -0.00
100 TSLA 663.69 17 Sep '21 263 1000.00 0.635 392.95 0 990.00 0.635 381.10 0 11.85 10.00 0.84 -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.