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 Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 TSLA 663.69 15 Jan '21 18 1190.00 0.903 528.85 0 1200.00 1.678 533.85 0 -5.00 10.00 2.00 0.77
2 TSLA 663.69 15 Jan '21 18 1130.00 0.867 468.90 0 1140.00 1.178 473.90 0 -5.00 10.00 2.00 0.31
3 TSLA 663.69 15 Jan '21 18 1160.00 0.844 498.80 0 1170.00 0.944 504.05 0 -5.25 10.00 2.11 0.10
4 TSLA 663.69 15 Jan '21 18 1100.00 0.795 438.85 0 1110.00 0.889 444.10 0 -5.25 10.00 2.11 0.09
5 TSLA 663.69 15 Jan '21 18 940.00 0.661 277.70 26 950.00 0.723 284.65 9 -6.95 10.00 3.28 0.06
6 TSLA 663.69 19 Feb '21 53 1090.00 0.751 432.65 0 1100.00 0.813 437.85 8 -5.20 10.00 2.08 0.06
7 TSLA 663.69 19 Feb '21 53 1180.00 0.773 521.15 0 1190.00 0.818 526.55 0 -5.40 10.00 2.17 0.05
8 TSLA 663.69 8 Jan '21 11 840.00 0.663 177.60 27 850.00 0.698 186.25 38 -8.65 10.00 7.41 0.04
9 TSLA 663.69 22 Jan '21 25 750.00 0.629 103.35 0 760.00 0.660 106.95 0 -3.60 10.00 1.56 0.03
10 TSLA 663.69 19 Mar '21 81 1090.00 0.700 436.55 0 1100.00 0.723 441.75 0 -5.20 10.00 2.08 0.02
11 TSLA 663.69 15 Jan '21 18 1050.00 0.814 388.95 3 1060.00 0.828 394.20 0 -5.25 10.00 2.11 0.01
12 TSLA 663.69 15 Jan '21 18 1080.00 0.838 418.90 0 1090.00 0.851 424.15 0 -5.25 10.00 2.11 0.01
13 TSLA 663.69 15 Jan '21 18 1110.00 0.889 449.00 0 1120.00 0.902 454.10 0 -5.10 10.00 2.04 0.01
14 TSLA 663.69 18 Jun '21 172 1080.00 0.640 444.40 0 1090.00 0.652 449.55 0 -5.15 10.00 2.06 0.01
15 TSLA 663.69 15 Jan '21 18 850.00 0.649 188.65 27 860.00 0.659 197.55 9 -8.90 10.00 9.09 0.01
16 TSLA 663.69 19 Mar '21 81 1190.00 0.724 533.85 0 1200.00 0.734 539.65 0 -5.80 10.00 2.38 0.01
17 TSLA 663.69 19 Feb '21 53 980.00 0.708 325.45 7 990.00 0.718 331.05 1 -5.60 10.00 2.27 0.01
18 TSLA 663.69 16 Sep '22 627 780.00 0.630 298.20 4 790.00 0.639 298.95 0 -0.75 10.00 1.08 0.01
19 TSLA 663.69 29 Jan '21 32 695.00 0.631 69.50 31 700.00 0.640 70.85 77 -1.35 5.00 1.37 0.01
20 TSLA 663.69 22 Jan '21 25 790.00 0.638 137.95 0 800.00 0.646 142.20 0 -4.25 10.00 1.74 0.01
21 TSLA 663.69 22 Jan '21 25 715.00 0.584 74.50 1 720.00 0.591 75.65 3 -1.15 5.00 1.30 0.01
22 TSLA 663.69 19 Feb '21 53 750.00 0.665 123.65 10 760.00 0.672 129.45 5 -5.80 10.00 2.38 0.01
23 TSLA 663.69 22 Jan '21 25 670.00 0.579 44.00 98 675.00 0.585 45.95 7 -1.95 5.00 1.64 0.01
24 TSLA 663.69 8 Jan '21 11 750.00 0.597 90.95 154 760.00 0.603 99.35 48 -8.40 10.00 6.25 0.01
25 TSLA 663.69 15 Jan '21 18 750.00 0.589 95.40 66 760.00 0.595 103.35 19 -7.95 10.00 4.88 0.01
26 TSLA 663.69 19 Feb '21 53 735.00 0.660 113.55 18 740.00 0.666 114.20 30 -0.65 5.00 1.15 0.01
27 TSLA 663.69 17 Jun '22 536 890.00 0.627 362.20 8 900.00 0.632 365.15 5 -2.95 10.00 1.42 0.01
28 TSLA 663.69 17 Sep '21 263 890.00 0.631 302.75 2 900.00 0.636 307.60 0 -4.85 10.00 1.94 0.01
29 TSLA 663.69 19 Feb '21 53 1050.00 0.736 393.55 0 1060.00 0.741 398.75 0 -5.20 10.00 2.08 0.01
30 TSLA 663.69 22 Jan '21 25 695.00 0.588 59.75 31 700.00 0.593 60.85 106 -1.10 5.00 1.28 0.01
31 TSLA 663.69 22 Jan '21 25 740.00 0.624 94.90 3 750.00 0.629 98.95 0 -4.05 10.00 1.68 0.01
32 TSLA 663.69 17 Sep '21 263 840.00 0.634 264.15 2 850.00 0.639 269.45 3 -5.30 10.00 2.13 0.00
33 TSLA 663.69 18 Jun '21 172 1160.00 0.655 517.90 0 1170.00 0.660 523.75 0 -5.85 10.00 2.41 0.00
34 TSLA 663.69 22 Jan '21 25 780.00 0.633 129.15 0 790.00 0.638 133.15 0 -4.00 10.00 1.67 0.00
35 TSLA 663.69 8 Jan '21 11 700.00 0.571 49.35 989 705.00 0.576 52.45 45 -3.10 5.00 2.63 0.00
36 TSLA 663.69 15 Jan '21 18 740.00 0.585 86.85 35 750.00 0.589 94.60 66 -7.75 10.00 4.44 0.00
37 TSLA 663.69 19 Mar '21 81 970.00 0.673 322.40 0 975.00 0.677 323.20 1 -0.80 5.00 1.19 0.00
38 TSLA 663.69 19 Feb '21 53 1140.00 0.765 481.65 0 1150.00 0.769 487.05 0 -5.40 10.00 2.17 0.00
39 TSLA 663.69 18 Mar '22 445 790.00 0.637 270.95 0 800.00 0.641 274.75 17 -3.80 10.00 1.61 0.00
40 TSLA 663.69 22 Jan '21 25 665.00 0.574 41.15 49 667.50 0.578 41.55 82 -0.40 2.50 1.19 0.00
41 TSLA 663.69 8 Jan '21 11 680.00 0.564 35.55 1,363 685.00 0.568 38.25 52 -2.70 5.00 2.17 0.00
42 TSLA 663.69 8 Jan '21 11 685.00 0.568 38.80 52 690.00 0.572 41.65 303 -2.85 5.00 2.33 0.00
43 TSLA 663.69 19 Feb '21 53 690.00 0.666 83.20 106 695.00 0.670 85.25 14 -2.05 5.00 1.69 0.00
44 TSLA 663.69 18 Mar '22 445 760.00 0.638 249.70 0 770.00 0.642 253.45 0 -3.75 10.00 1.60 0.00
45 TSLA 663.69 19 Mar '21 81 1110.00 0.705 455.90 0 1120.00 0.708 461.20 0 -5.30 10.00 2.13 0.00
46 TSLA 663.69 15 Jan '21 18 690.00 0.567 49.20 102 695.00 0.571 51.90 49 -2.70 5.00 2.17 0.00
47 TSLA 663.69 19 Feb '21 53 1160.00 0.773 501.40 0 1170.00 0.776 506.75 0 -5.35 10.00 2.15 0.00
48 TSLA 663.69 19 Mar '21 81 1140.00 0.711 485.00 0 1150.00 0.714 490.25 0 -5.25 10.00 2.11 0.00
49 TSLA 663.69 19 Feb '21 53 990.00 0.718 335.60 1 1000.00 0.721 340.70 0 -5.10 10.00 2.04 0.00
50 TSLA 663.69 22 Jan '21 25 660.00 0.574 38.40 46 662.50 0.577 38.80 24 -0.40 2.50 1.19 0.00
51 TSLA 663.69 19 Feb '21 53 1080.00 0.748 422.80 0 1090.00 0.751 428.05 0 -5.25 10.00 2.11 0.00
52 TSLA 663.69 29 Jan '21 32 700.00 0.640 72.70 77 705.00 0.643 74.20 0 -1.50 5.00 1.43 0.00
53 TSLA 663.69 8 Jan '21 11 710.00 0.576 56.85 125 715.00 0.578 60.10 55 -3.25 5.00 2.86 0.00
54 TSLA 663.69 19 Feb '21 53 960.00 0.704 306.55 0 970.00 0.707 312.00 4 -5.45 10.00 2.20 0.00
55 TSLA 663.69 22 Jan '21 25 690.00 0.586 56.40 31 695.00 0.588 58.60 31 -2.20 5.00 1.79 0.00
56 TSLA 663.69 18 Jun '21 172 1060.00 0.649 426.20 0 1070.00 0.651 432.00 0 -5.80 10.00 2.38 0.00
57 TSLA 663.69 8 Jan '21 11 665.00 0.561 26.80 673 667.50 0.564 27.65 519 -0.85 2.50 1.52 0.00
58 TSLA 663.69 19 Feb '21 53 1110.00 0.755 452.15 0 1120.00 0.757 457.35 0 -5.20 10.00 2.08 0.00
59 TSLA 663.69 19 Mar '21 81 1180.00 0.722 524.05 0 1190.00 0.724 529.30 0 -5.25 10.00 2.11 0.00
60 TSLA 663.69 19 Mar '21 81 1160.00 0.717 504.50 0 1170.00 0.719 509.75 0 -5.25 10.00 2.11 0.00
61 TSLA 663.69 16 Jul '21 200 1190.00 0.650 550.85 0 1200.00 0.652 556.25 1 -5.40 10.00 2.17 0.00
62 TSLA 663.69 22 Jan '21 25 680.00 0.582 50.00 98 685.00 0.584 52.05 31 -2.05 5.00 1.69 0.00
63 TSLA 663.69 19 Feb '21 53 1040.00 0.734 383.80 0 1050.00 0.736 388.95 0 -5.15 10.00 2.06 0.00
64 TSLA 663.69 22 Jan '21 25 685.00 0.584 53.15 31 690.00 0.586 55.25 31 -2.10 5.00 1.72 0.00
65 TSLA 663.69 19 Mar '21 81 1080.00 0.698 426.90 0 1090.00 0.700 432.10 0 -5.20 10.00 2.08 0.00
66 TSLA 663.69 19 Mar '21 81 950.00 0.670 304.15 1 960.00 0.672 309.35 0 -5.20 10.00 2.08 0.00
67 TSLA 663.69 15 Jan '21 18 840.00 0.647 179.00 13 850.00 0.649 187.75 27 -8.75 10.00 8.00 0.00
68 TSLA 663.69 18 Mar '22 445 900.00 0.635 352.95 0 910.00 0.637 356.95 0 -4.00 10.00 1.67 0.00
69 TSLA 663.69 19 Feb '21 53 1060.00 0.741 403.35 0 1070.00 0.743 408.50 0 -5.15 10.00 2.06 0.00
70 TSLA 663.69 21 Jan '22 389 1275.00 0.625 658.80 0 1300.00 0.627 677.95 86 -19.15 25.00 4.27 0.00
71 TSLA 663.69 19 Mar '21 81 1130.00 0.710 475.30 0 1140.00 0.711 480.45 0 -5.15 10.00 2.06 0.00
72 TSLA 663.69 8 Jan '21 11 675.00 0.563 32.45 485 680.00 0.564 35.00 1,363 -2.55 5.00 2.04 0.00
73 TSLA 663.69 29 Jan '21 32 680.00 0.641 60.35 18 685.00 0.642 61.50 0 -1.15 5.00 1.30 0.00
74 TSLA 663.69 22 Jan '21 25 667.50 0.578 42.55 82 670.00 0.579 43.00 98 -0.45 2.50 1.22 0.00
75 TSLA 663.69 8 Jan '21 11 667.50 0.564 28.20 519 670.00 0.565 29.10 1,081 -0.90 2.50 1.56 0.00
76 TSLA 663.69 21 Jan '22 389 800.00 0.634 264.20 12 810.00 0.635 268.95 0 -4.75 10.00 1.90 0.00
77 TSLA 663.69 17 Jun '22 536 800.00 0.635 294.35 0 810.00 0.636 297.65 0 -3.30 10.00 1.49 0.00
78 TSLA 663.69 8 Jan '21 11 662.50 0.561 25.50 220 665.00 0.561 26.35 673 -0.85 2.50 1.52 0.00
79 TSLA 663.69 19 Feb '21 53 700.00 0.669 89.35 60 705.00 0.670 91.55 14 -2.20 5.00 1.79 0.00
80 TSLA 663.69 16 Jul '21 200 1060.00 0.643 431.60 0 1070.00 0.644 437.00 0 -5.40 10.00 2.17 0.00
81 TSLA 663.69 19 Feb '21 53 950.00 0.704 297.30 5 960.00 0.704 302.50 0 -5.20 10.00 2.08 0.00
82 TSLA 663.69 18 Jun '21 172 950.00 0.647 329.10 0 960.00 0.648 334.25 0 -5.15 10.00 2.06 0.00
83 TSLA 663.69 18 Jun '21 172 960.00 0.648 337.80 0 970.00 0.649 342.80 0 -5.00 10.00 2.00 0.00
84 TSLA 663.69 16 Sep '22 627 750.00 0.638 276.25 0 760.00 0.639 277.40 0 -1.15 10.00 1.13 0.00
85 TSLA 663.69 17 Jun '22 536 900.00 0.632 369.35 5 910.00 0.633 372.85 2 -3.50 10.00 1.54 0.00
86 TSLA 663.69 15 Jan '21 18 675.00 0.569 39.95 415 680.00 0.570 42.35 369 -2.40 5.00 1.92 0.00
87 TSLA 663.69 17 Sep '21 263 1090.00 0.635 470.90 0 1100.00 0.635 476.35 0 -5.45 10.00 2.20 0.00
88 TSLA 663.69 17 Jun '22 536 850.00 0.634 331.30 0 860.00 0.634 334.70 0 -3.40 10.00 1.52 0.00
89 TSLA 663.69 18 Jun '21 172 990.00 0.648 363.65 0 1000.00 0.648 368.85 0 -5.20 10.00 2.08 0.00
90 TSLA 663.69 19 Feb '21 53 1130.00 0.764 471.90 0 1140.00 0.765 477.15 0 -5.25 10.00 2.11 0.00
91 TSLA 663.69 19 Mar '21 81 960.00 0.672 313.35 0 970.00 0.673 318.55 0 -5.20 10.00 2.08 0.00
92 TSLA 663.69 17 Jun '22 536 780.00 0.636 280.35 0 790.00 0.636 283.20 0 -2.85 10.00 1.40 0.00
93 TSLA 663.69 15 Jan '21 18 680.00 0.570 42.95 369 685.00 0.570 45.45 69 -2.50 5.00 2.00 0.00
94 TSLA 663.69 16 Jul '21 200 990.00 0.642 370.00 0 1000.00 0.642 375.25 0 -5.25 10.00 2.11 0.00
95 TSLA 663.69 8 Jan '21 11 705.00 0.576 53.05 45 710.00 0.576 56.25 125 -3.20 5.00 2.78 0.00
96 TSLA 663.69 19 Feb '21 53 725.00 0.670 105.85 37 730.00 0.670 108.25 20 -2.40 5.00 1.92 0.00
97 TSLA 663.69 17 Sep '21 263 940.00 0.635 342.75 0 950.00 0.635 347.90 0 -5.15 10.00 2.06 0.00
98 TSLA 663.69 19 Feb '21 53 715.00 0.670 99.10 29 720.00 0.670 101.45 31 -2.35 5.00 1.89 0.00
99 TSLA 663.69 19 Feb '21 53 710.00 0.670 95.85 22 715.00 0.670 98.10 29 -2.25 5.00 1.82 0.00
100 TSLA 663.69 17 Sep '21 263 990.00 0.635 384.45 0 1000.00 0.635 389.55 0 -5.10 10.00 2.04 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.