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 Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 TSLA 653.16 26 Mar '21 8 885.00 0.833 232.85 0 890.00 1.577 236.30 7 -3.45 5.00 3.23 0.74
2 TSLA 653.16 26 Mar '21 8 895.00 0.847 242.80 8 900.00 1.577 244.10 4 -1.30 5.00 1.35 0.73
3 TSLA 653.16 26 Mar '21 8 805.00 0.669 153.75 105 807.50 0.770 154.50 66 -0.75 2.50 1.43 0.10
4 TSLA 653.16 26 Mar '21 8 825.00 0.725 173.45 25 827.50 0.794 174.20 0 -0.75 2.50 1.43 0.07
5 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1650.00 0.806 996.85 0 -509.35 520.00 48.83 0.07
6 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1700.00 0.806 1046.60 0 -559.10 570.00 52.29 0.07
7 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1675.00 0.804 1021.75 0 -534.25 545.00 50.70 0.07
8 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1625.00 0.803 972.00 0 -484.50 495.00 47.14 0.07
9 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1700.00 0.793 1048.05 0 -554.15 570.00 35.96 0.06
10 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1575.00 0.797 922.30 0 -434.80 445.00 43.63 0.06
11 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1600.00 0.797 947.15 0 -459.65 470.00 45.41 0.06
12 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1675.00 0.791 1023.25 0 -529.35 545.00 34.82 0.06
13 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1550.00 0.795 897.50 0 -410.00 420.00 42.00 0.06
14 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1650.00 0.787 998.45 0 -504.55 520.00 33.66 0.06
15 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1625.00 0.787 973.70 0 -479.80 495.00 32.57 0.05
16 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1500.00 0.789 847.90 0 -360.40 370.00 38.54 0.05
17 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1600.00 0.783 948.95 0 -455.05 470.00 31.44 0.05
18 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1525.00 0.788 872.65 0 -385.15 395.00 40.10 0.05
19 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1575.00 0.779 924.20 0 -430.30 445.00 30.27 0.05
20 TSLA 653.16 26 Mar '21 8 787.50 0.719 136.85 132 790.00 0.765 137.55 153 -0.70 2.50 1.39 0.05
21 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1450.00 0.781 798.35 0 -310.85 320.00 34.97 0.04
22 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1425.00 0.779 773.75 0 -286.25 295.00 33.71 0.04
23 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1400.00 0.774 748.90 0 -261.40 270.00 31.40 0.04
24 TSLA 653.16 26 Mar '21 8 747.50 0.741 99.30 95 750.00 0.775 99.75 218 -0.45 2.50 1.22 0.03
25 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1525.00 0.766 874.85 0 -380.95 395.00 28.11 0.03
26 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1375.00 0.770 724.25 0 -236.75 245.00 29.70 0.03
27 TSLA 653.16 1 Apr '21 14 825.00 0.703 175.00 26 827.50 0.735 175.70 55 -0.70 2.50 1.39 0.03
28 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1500.00 0.763 850.15 0 -356.25 370.00 26.91 0.03
29 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1475.00 0.761 825.50 0 -331.60 345.00 25.75 0.03
30 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1350.00 0.765 699.60 0 -212.10 220.00 27.85 0.03
31 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1425.00 0.761 776.35 0 -282.45 295.00 23.51 0.03
32 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1450.00 0.760 800.95 0 -307.05 320.00 24.71 0.03
33 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1400.00 0.758 751.85 0 -257.95 270.00 22.41 0.03
34 TSLA 653.16 26 Mar '21 8 875.00 0.827 222.90 0 877.50 0.852 223.85 0 -0.95 2.50 1.61 0.03
35 TSLA 653.16 1 Apr '21 14 785.00 0.703 137.40 36 787.50 0.728 138.00 29 -0.60 2.50 1.32 0.02
36 TSLA 653.16 26 Mar '21 8 742.50 0.721 94.85 45 745.00 0.745 95.35 129 -0.50 2.50 1.25 0.02
37 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1325.00 0.761 674.95 0 -187.45 195.00 25.83 0.02
38 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1700.00 0.759 1053.20 0 -542.40 570.00 20.65 0.02
39 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1675.00 0.757 1028.65 0 -517.85 545.00 20.07 0.02
40 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1300.00 0.758 650.40 0 -162.90 170.00 23.94 0.02
41 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1650.00 0.756 1004.10 0 -493.30 520.00 19.48 0.02
42 TSLA 653.16 26 Mar '21 8 847.50 0.801 195.60 0 850.00 0.821 196.50 8 -0.90 2.50 1.56 0.02
43 TSLA 653.16 26 Mar '21 8 842.50 0.798 190.65 3 845.00 0.817 191.55 10 -0.90 2.50 1.56 0.02
44 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1625.00 0.754 979.70 0 -468.90 495.00 18.97 0.02
45 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1375.00 0.751 727.35 0 -233.45 245.00 21.21 0.02
46 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1575.00 0.753 930.90 0 -420.10 445.00 17.87 0.02
47 TSLA 653.16 26 Mar '21 8 755.00 0.721 106.10 116 760.00 0.738 109.05 222 -2.95 5.00 2.44 0.02
48 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1350.00 0.750 702.95 0 -209.05 220.00 20.09 0.02
49 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1600.00 0.752 955.15 0 -444.35 470.00 18.32 0.02
50 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1275.00 0.754 625.90 6 -138.40 145.00 21.97 0.02
51 TSLA 653.16 26 Mar '21 8 820.00 0.777 168.45 97 822.50 0.794 169.30 19 -0.85 2.50 1.52 0.02
52 TSLA 653.16 1 Apr '21 14 807.50 0.703 158.35 28 810.00 0.719 159.00 51 -0.65 2.50 1.35 0.02
53 TSLA 653.16 16 Apr '21 29 890.00 0.714 242.20 3 895.00 0.730 245.25 4 -3.05 5.00 2.56 0.02
54 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1550.00 0.751 906.55 0 -395.75 420.00 17.32 0.02
55 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1250.00 0.753 601.45 0 -113.95 120.00 19.83 0.02
56 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1300.00 0.748 654.30 0 -160.40 170.00 17.71 0.02
57 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1325.00 0.747 678.60 0 -184.70 195.00 18.93 0.02
58 TSLA 653.16 1 Apr '21 14 810.00 0.719 160.70 51 812.50 0.734 161.40 14 -0.70 2.50 1.39 0.01
59 TSLA 653.16 26 Mar '21 8 860.00 0.818 208.00 4 862.50 0.833 208.90 0 -0.90 2.50 1.56 0.01
60 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1525.00 0.750 882.15 0 -371.35 395.00 16.70 0.01
61 TSLA 653.16 26 Mar '21 8 717.50 0.732 73.55 43 720.00 0.746 73.80 150 -0.25 2.50 1.11 0.01
62 TSLA 653.16 26 Mar '21 8 855.00 0.817 203.05 6 857.50 0.831 203.95 0 -0.90 2.50 1.56 0.01
63 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1500.00 0.749 857.90 0 -347.10 370.00 16.16 0.01
64 TSLA 653.16 26 Mar '21 8 832.50 0.792 180.75 7 835.00 0.805 181.65 17 -0.90 2.50 1.56 0.01
65 TSLA 653.16 26 Mar '21 8 760.00 0.738 110.80 222 765.00 0.750 113.70 115 -2.90 5.00 2.38 0.01
66 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1475.00 0.747 833.70 0 -322.90 345.00 15.61 0.01
67 TSLA 653.16 1 Apr '21 14 737.50 0.715 96.10 2 740.00 0.727 96.30 20 -0.20 2.50 1.09 0.01
68 TSLA 653.16 26 Mar '21 8 685.00 0.756 49.20 585 687.50 0.767 50.00 164 -0.80 2.50 1.47 0.01
69 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1225.00 0.748 577.05 0 -89.55 95.00 17.43 0.01
70 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1450.00 0.746 809.45 0 -298.65 320.00 14.99 0.01
71 TSLA 653.16 1 Apr '21 14 715.00 0.725 78.65 11 717.50 0.736 78.70 16 -0.05 2.50 1.02 0.01
72 TSLA 653.16 16 Apr '21 29 1050.00 0.795 398.85 0 1060.00 0.806 407.05 4 -8.20 10.00 5.56 0.01
73 TSLA 653.16 26 Mar '21 8 792.50 0.760 141.60 84 795.00 0.769 142.40 89 -0.80 2.50 1.47 0.01
74 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1425.00 0.745 785.40 0 -274.60 295.00 14.46 0.01
75 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1275.00 0.742 630.05 0 -136.15 145.00 16.38 0.01
76 TSLA 653.16 26 Mar '21 8 702.50 0.742 61.90 77 705.00 0.752 62.00 201 -0.10 2.50 1.04 0.01
77 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1400.00 0.744 761.45 0 -250.65 270.00 13.95 0.01
78 TSLA 653.16 26 Mar '21 8 807.50 0.770 156.20 66 810.00 0.779 157.00 194 -0.80 2.50 1.47 0.01
79 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1200.00 0.746 552.80 0 -65.30 70.00 14.89 0.01
80 TSLA 653.16 26 Mar '21 8 815.00 0.768 163.55 108 817.50 0.777 164.30 8 -0.75 2.50 1.43 0.01
81 TSLA 653.16 26 Mar '21 8 695.00 0.748 56.05 234 700.00 0.756 58.80 835 -2.75 5.00 2.22 0.01
82 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1250.00 0.740 605.90 0 -112.00 120.00 15.00 0.01
83 TSLA 653.16 26 Mar '21 8 737.50 0.740 90.40 108 740.00 0.748 90.90 147 -0.50 2.50 1.25 0.01
84 TSLA 653.16 26 Mar '21 8 837.50 0.804 185.75 10 840.00 0.812 186.60 29 -0.85 2.50 1.52 0.01
85 TSLA 653.16 1 Apr '21 14 702.50 0.734 69.60 33 705.00 0.742 69.75 40 -0.15 2.50 1.06 0.01
86 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1375.00 0.743 737.50 0 -226.70 245.00 13.39 0.01
87 TSLA 653.16 26 Mar '21 8 690.00 0.753 52.55 558 692.50 0.761 53.45 131 -0.90 2.50 1.56 0.01
88 TSLA 653.16 26 Mar '21 8 850.00 0.821 198.15 8 852.50 0.829 199.00 5 -0.85 2.50 1.52 0.01
89 TSLA 653.16 1 Apr '21 14 820.00 0.735 170.30 24 822.50 0.743 170.90 24 -0.60 2.50 1.32 0.01
90 TSLA 653.16 26 Mar '21 8 862.50 0.833 210.55 0 865.00 0.840 211.40 9 -0.85 2.50 1.52 0.01
91 TSLA 653.16 26 Mar '21 8 867.50 0.840 215.50 10 870.00 0.847 216.40 7 -0.90 2.50 1.56 0.01
92 TSLA 653.16 26 Mar '21 8 775.00 0.750 124.80 72 780.00 0.757 127.90 140 -3.10 5.00 2.63 0.01
93 TSLA 653.16 26 Mar '21 8 877.50 0.852 225.45 0 880.00 0.859 226.35 0 -0.90 2.50 1.56 0.01
94 TSLA 653.16 17 Sep '21 183 1130.00 0.735 510.80 0 1350.00 0.742 713.65 0 -202.85 220.00 12.83 0.01
95 TSLA 653.16 26 Mar '21 8 880.00 0.859 227.95 0 882.50 0.866 228.85 0 -0.90 2.50 1.56 0.01
96 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1190.00 0.744 543.10 0 -55.60 60.00 13.64 0.01
97 TSLA 653.16 16 Jul '21 120 1050.00 0.722 419.55 0 1060.00 0.728 426.55 0 -7.00 10.00 3.33 0.01
98 TSLA 653.16 16 Jul '21 120 1130.00 0.732 493.90 0 1225.00 0.739 581.90 0 -88.00 95.00 13.57 0.01
99 TSLA 653.16 18 Jun '21 92 1130.00 0.737 487.50 0 1180.00 0.743 533.40 0 -45.90 50.00 12.20 0.01
100 TSLA 653.16 1 Apr '21 14 827.50 0.735 177.40 55 830.00 0.740 178.15 20 -0.75 2.50 1.43 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.