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 Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 TSLA 653.16 26 Mar '21 8 1125.00 1.257 0.10 2 1425.00 1.555  0 307 0.10 300.00 3000.00 0.30
2 TSLA 653.16 26 Mar '21 8 1125.00 1.257 0.10 2 1350.00 1.501 0.02 23 0.08 225.00 2812.50 0.24
3 TSLA 653.16 1 Apr '21 14 1125.00 1.048 0.30 87 1425.00 1.286 0.06 198 0.24 300.00 1250.00 0.24
4 TSLA 653.16 26 Mar '21 8 1125.00 1.257 0.10 2 1400.00 1.493 0.01 206 0.09 275.00 3055.56 0.24
5 TSLA 653.16 1 Apr '21 14 1125.00 1.048 0.30 87 1375.00 1.280 0.06 11 0.24 250.00 1041.67 0.23
6 TSLA 653.16 1 Apr '21 14 1125.00 1.048 0.30 87 1400.00 1.252  0 36 0.30 275.00 916.67 0.20
7 TSLA 653.16 1 Apr '21 14 1125.00 1.048 0.30 87 1350.00 1.240 0.01 42 0.29 225.00 775.86 0.19
8 TSLA 653.16 9 Apr '21 22 1125.00 0.960 0.81 1 1425.00 1.139 0.20 21 0.61 300.00 491.80 0.18
9 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1700.00 0.957 1.11 158 4.74 575.00 121.31 0.17
10 TSLA 653.16 9 Apr '21 22 1125.00 0.960 0.81 1 1400.00 1.131 0.04 2 0.77 275.00 357.14 0.17
11 TSLA 653.16 26 Mar '21 8 1125.00 1.257 0.10 2 1325.00 1.423 0.01 16 0.09 200.00 2222.22 0.17
12 TSLA 653.16 9 Apr '21 22 1125.00 0.960 0.81 1 1375.00 1.125 0.23 8 0.58 250.00 431.03 0.17
13 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1675.00 0.947 1.11 3 4.74 550.00 116.03 0.16
14 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1650.00 0.944 1.24 3 4.61 525.00 113.88 0.16
15 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1625.00 0.937 1.20 4 4.65 500.00 107.53 0.15
16 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1600.00 0.936 1.30 42 4.55 475.00 104.40 0.15
17 TSLA 653.16 9 Apr '21 22 1125.00 0.960 0.81 1 1325.00 1.102 0.31 52 0.50 200.00 400.00 0.14
18 TSLA 653.16 9 Apr '21 22 1125.00 0.960 0.81 1 1350.00 1.101 0.06 2 0.75 225.00 300.00 0.14
19 TSLA 653.16 26 Mar '21 8 1125.00 1.257 0.10 2 1275.00 1.395 0.02 3 0.08 150.00 1875.00 0.14
20 TSLA 653.16 1 Apr '21 14 1125.00 1.048 0.30 87 1300.00 1.183 0.04 26 0.26 175.00 673.08 0.13
21 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1550.00 0.916 1.43 4 4.42 425.00 96.15 0.13
22 TSLA 653.16 1 Apr '21 14 1125.00 1.048 0.30 87 1250.00 1.181 0.12 14 0.18 125.00 694.44 0.13
23 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1575.00 0.913 1.36 2 4.49 450.00 100.22 0.13
24 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1525.00 0.910 1.51 2 4.34 400.00 92.17 0.13
25 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1500.00 0.902 1.70 51 4.15 375.00 90.36 0.12
26 TSLA 653.16 23 Apr '21 36 1125.00 0.869 2.11 20 1350.00 0.988 0.89 15 1.22 225.00 184.43 0.12
27 TSLA 653.16 1 Apr '21 14 1125.00 1.048 0.30 87 1225.00 1.159 0.01 5 0.29 100.00 344.83 0.11
28 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1475.00 0.892 1.77 2 4.08 350.00 85.78 0.11
29 TSLA 653.16 23 Apr '21 36 1125.00 0.869 2.11 20 1325.00 0.978 0.96 2 1.15 200.00 173.91 0.11
30 TSLA 653.16 1 Apr '21 14 1125.00 1.048 0.30 87 1275.00 1.154  0 56 0.30 150.00 500.00 0.11
31 TSLA 653.16 9 Apr '21 22 1125.00 0.960 0.81 1 1300.00 1.059 0.09 5 0.72 175.00 243.06 0.10
32 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1450.00 0.879 1.82 10 4.03 325.00 80.65 0.10
33 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1425.00 0.876 1.94 6 3.91 300.00 76.73 0.09
34 TSLA 653.16 26 Mar '21 8 1125.00 1.257 0.10 2 1225.00 1.350 0.03 27 0.07 100.00 1428.57 0.09
35 TSLA 653.16 23 Apr '21 36 1125.00 0.869 2.11 20 1300.00 0.960 0.79 1 1.32 175.00 132.58 0.09
36 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1400.00 0.868 2.08 2 3.77 275.00 72.94 0.09
37 TSLA 653.16 9 Apr '21 22 1125.00 0.960 0.81 1 1275.00 1.044 0.11 0 0.70 150.00 214.29 0.08
38 TSLA 653.16 26 Mar '21 8 1125.00 1.257 0.10 2 1250.00 1.339 0.02 31 0.08 125.00 1562.50 0.08
39 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1375.00 0.860 2.23 0 3.62 250.00 69.06 0.08
40 TSLA 653.16 9 Apr '21 22 1125.00 0.960 0.81 1 1250.00 1.036 0.30 95 0.51 125.00 245.10 0.08
41 TSLA 653.16 23 Apr '21 36 1125.00 0.869 2.11 20 1275.00 0.942 0.88 5 1.23 150.00 121.95 0.07
42 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1350.00 0.852 2.40 3 3.45 225.00 65.22 0.07
43 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1325.00 0.844 2.58 3 3.27 200.00 61.16 0.06
44 TSLA 653.16 23 Apr '21 36 1125.00 0.869 2.11 20 1250.00 0.929 0.97 8 1.14 125.00 109.65 0.06
45 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1300.00 0.835 2.80 20 3.05 175.00 57.38 0.05
46 TSLA 653.16 9 Apr '21 22 1125.00 0.960 0.81 1 1225.00 1.012 0.16 0 0.65 100.00 153.85 0.05
47 TSLA 653.16 23 Apr '21 36 1125.00 0.869 2.11 20 1225.00 0.916 1.08 5 1.03 100.00 97.09 0.05
48 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1275.00 0.828 3.00 3 2.85 150.00 52.63 0.04
49 TSLA 653.16 23 Apr '21 36 1125.00 0.869 2.11 20 1200.00 0.906 1.19 4 0.92 75.00 81.52 0.04
50 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1250.00 0.819 3.25 6 2.60 125.00 48.08 0.04
51 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1225.00 0.811 3.40 31 2.45 100.00 40.82 0.03
52 TSLA 653.16 26 Mar '21 8 1125.00 1.257 0.10 2 1200.00 1.280 0.02 1,297 0.08 75.00 937.50 0.02
53 TSLA 653.16 21 Jan '22 309 1125.00 0.762 73.60 0 1725.00 0.784 29.55 85 44.05 600.00 13.62 0.02
54 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1200.00 0.803 4.00 46 1.85 75.00 40.54 0.02
55 TSLA 653.16 21 Jan '22 309 1125.00 0.762 73.60 0 1675.00 0.780 31.40 2 42.20 550.00 13.03 0.02
56 TSLA 653.16 21 Jan '22 309 1125.00 0.762 73.60 0 1700.00 0.779 30.45 86 43.15 575.00 13.33 0.02
57 TSLA 653.16 21 Jan '22 309 1125.00 0.762 73.60 0 1650.00 0.778 32.35 15 41.25 525.00 12.73 0.02
58 TSLA 653.16 18 Mar '22 365 1125.00 0.769 90.65 2 1700.00 0.785 41.60 40 49.05 575.00 11.72 0.02
59 TSLA 653.16 21 Jan '22 309 1125.00 0.762 73.60 0 1625.00 0.777 33.40 1 40.20 500.00 12.44 0.02
60 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1175.00 0.798 4.35 25 1.50 50.00 33.33 0.02
61 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1565.00 0.776 29.35 0 33.90 440.00 12.98 0.02
62 TSLA 653.16 18 Mar '22 365 1125.00 0.769 90.65 2 1725.00 0.784 40.50 184 50.15 600.00 11.96 0.01
63 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1570.00 0.776 29.10 95 34.15 445.00 13.03 0.01
64 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1560.00 0.775 29.55 8 33.70 435.00 12.91 0.01
65 TSLA 653.16 18 Mar '22 365 1125.00 0.769 90.65 2 1675.00 0.783 42.75 0 47.90 550.00 11.48 0.01
66 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1555.00 0.775 29.75 0 33.50 430.00 12.84 0.01
67 TSLA 653.16 21 Jan '22 309 1125.00 0.762 73.60 0 1600.00 0.776 34.50 19 39.10 475.00 12.15 0.01
68 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1550.00 0.775 29.95 4 33.30 425.00 12.76 0.01
69 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1545.00 0.775 30.20 0 33.05 420.00 12.71 0.01
70 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1540.00 0.774 30.40 0 32.85 415.00 12.63 0.01
71 TSLA 653.16 18 Mar '22 365 1125.00 0.769 90.65 2 1650.00 0.782 43.95 1 46.70 525.00 11.24 0.01
72 TSLA 653.16 21 Jan '22 309 1125.00 0.762 73.60 0 1575.00 0.775 35.65 1 37.95 450.00 11.86 0.01
73 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1535.00 0.774 30.60 0 32.65 410.00 12.56 0.01
74 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1525.00 0.774 31.10 0 32.15 400.00 12.44 0.01
75 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1530.00 0.774 30.85 0 32.40 405.00 12.50 0.01
76 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1520.00 0.773 31.30 0 31.95 395.00 12.36 0.01
77 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1515.00 0.773 31.55 0 31.70 390.00 12.30 0.01
78 TSLA 653.16 18 Mar '22 365 1125.00 0.769 90.65 2 1625.00 0.781 45.20 0 45.45 500.00 11.00 0.01
79 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1510.00 0.773 31.80 6 31.45 385.00 12.24 0.01
80 TSLA 653.16 21 Jan '22 309 1125.00 0.762 73.60 0 1550.00 0.773 36.85 0 36.75 425.00 11.56 0.01
81 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1500.00 0.772 32.25 6 31.00 375.00 12.10 0.01
82 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1505.00 0.772 32.00 3 31.25 380.00 12.16 0.01
83 TSLA 653.16 18 Mar '22 365 1125.00 0.769 90.65 2 1600.00 0.780 46.50 1 44.15 475.00 10.76 0.01
84 TSLA 653.16 21 Jan '22 309 1125.00 0.762 73.60 0 1525.00 0.772 38.15 0 35.45 400.00 11.28 0.01
85 TSLA 653.16 18 Mar '22 365 1125.00 0.769 90.65 2 1575.00 0.779 47.90 0 42.75 450.00 10.53 0.01
86 TSLA 653.16 17 Jun '22 456 1125.00 0.770 114.10 0 1675.00 0.780 60.00 0 54.10 550.00 10.17 0.01
87 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1475.00 0.771 33.50 0 29.75 350.00 11.76 0.01
88 TSLA 653.16 17 Jun '22 456 1125.00 0.770 114.10 0 1725.00 0.779 57.25 30 56.85 600.00 10.55 0.01
89 TSLA 653.16 17 Jun '22 456 1125.00 0.770 114.10 0 1700.00 0.779 58.60 83 55.50 575.00 10.36 0.01
90 TSLA 653.16 18 Mar '22 365 1125.00 0.769 90.65 2 1550.00 0.779 49.35 0 41.30 425.00 10.29 0.01
91 TSLA 653.16 17 Jun '22 456 1125.00 0.770 114.10 0 1650.00 0.779 61.45 0 52.65 525.00 9.97 0.01
92 TSLA 653.16 21 Jan '22 309 1125.00 0.762 73.60 0 1475.00 0.770 40.90 6 32.70 350.00 10.70 0.01
93 TSLA 653.16 17 Dec '21 274 1125.00 0.761 63.25 1 1450.00 0.769 34.85 1 28.40 325.00 11.44 0.01
94 TSLA 653.16 18 Mar '22 365 1125.00 0.769 90.65 2 1525.00 0.778 50.85 0 39.80 400.00 10.05 0.01
95 TSLA 653.16 17 Jun '22 456 1125.00 0.770 114.10 0 1625.00 0.778 62.95 0 51.15 500.00 9.78 0.01
96 TSLA 653.16 21 Jan '22 309 1125.00 0.762 73.60 0 1450.00 0.770 42.60 0 31.00 325.00 10.48 0.01
97 TSLA 653.16 21 May '21 64 1125.00 0.783 5.85 4 1150.00 0.791 4.85 10 1.00 25.00 25.00 0.01
98 TSLA 653.16 17 Jun '22 456 1125.00 0.770 114.10 0 1600.00 0.778 64.55 13 49.55 475.00 9.59 0.01
99 TSLA 653.16 18 Mar '22 365 1125.00 0.769 90.65 2 1500.00 0.777 52.45 5 38.20 375.00 9.82 0.01
100 TSLA 653.16 1 Apr '21 14 672.50 0.769 31.25 194 675.00 0.776 29.35 285 1.90 2.50 1.32 0.01
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.