Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
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
Strike Short Call Long Call % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 TSLA 653.16 760.00 16 Apr '21 0.731 19.95 171 18 Jun '21 0.749 59.70 28 -0.00 0.02 -39.75
2 TSLA 653.16 705.00 26 Mar '21 0.755 11.50 1,628 21 May '21 0.772 63.15 39 -0.00 0.02 -51.65
3 TSLA 653.16 830.00 16 Apr '21 0.724 9.35 150 18 Jun '21 0.740 41.95 8 -0.00 0.02 -32.60
4 TSLA 653.16 770.00 1 Apr '21 0.732 6.65 152 18 Jun '21 0.748 56.80 56 -0.00 0.02 -50.15
5 TSLA 653.16 800.00 20 Jan '23 0.758 221.80 6 17 Mar '23 0.773 227.65 42 -0.00 0.02 -5.85
6 TSLA 653.16 800.00 16 Apr '21 0.728 12.95 2,620 18 Jun '21 0.743 49.00 169 -0.00 0.01 -36.05
7 TSLA 653.16 790.00 16 Apr '21 0.729 14.45 119 18 Jun '21 0.744 51.45 18 -0.00 0.01 -37.00
8 TSLA 653.16 810.00 16 Apr '21 0.727 11.65 147 18 Jun '21 0.742 46.45 37 -0.00 0.01 -34.80
9 TSLA 653.16 890.00 16 Jul '21 0.740 43.95 7 17 Sep '21 0.754 68.35 6 -0.00 0.01 -24.40
10 TSLA 653.16 770.00 16 Apr '21 0.734 17.90 88 18 Jun '21 0.748 56.80 56 -0.00 0.01 -38.90
11 TSLA 653.16 1000.00 16 Jul '21 0.740 28.65 653 17 Sep '21 0.754 49.75 83 -0.00 0.01 -21.10
12 TSLA 653.16 820.00 16 Jul '21 0.740 58.30 5 17 Sep '21 0.753 84.05 20 -0.00 0.01 -25.75
13 TSLA 653.16 770.00 9 Apr '21 0.735 13.10 35 18 Jun '21 0.748 56.80 56 -0.00 0.01 -43.70
14 TSLA 653.16 720.00 26 Mar '21 0.755 8.25 3,729 21 May '21 0.768 57.60 131 -0.00 0.01 -49.35
15 TSLA 653.16 725.00 26 Mar '21 0.754 7.45 792 21 May '21 0.767 55.90 64 -0.00 0.01 -48.45
16 TSLA 653.16 820.00 16 Apr '21 0.729 10.40 198 18 Jun '21 0.741 44.15 39 -0.00 0.01 -33.75
17 TSLA 653.16 650.00 20 Jan '23 0.759 261.30 19 17 Mar '23 0.771 266.35 21 -0.00 0.01 -5.05
18 TSLA 653.16 740.00 26 Mar '21 0.755 5.30 1,208 21 May '21 0.767 51.10 117 -0.00 0.01 -45.80
19 TSLA 653.16 700.00 26 Mar '21 0.764 12.75 13,078 21 May '21 0.776 65.05 488 -0.00 0.01 -52.30
20 TSLA 653.16 900.00 16 Jul '21 0.742 42.25 171 17 Sep '21 0.754 66.40 18 -0.00 0.01 -24.15
21 TSLA 653.16 910.00 16 Jul '21 0.739 40.55 2 17 Sep '21 0.751 64.45 0 -0.00 0.01 -23.90
22 TSLA 653.16 850.00 20 Jan '23 0.764 210.95 10 17 Mar '23 0.775 218.00 4 -0.00 0.01 -7.05
23 TSLA 653.16 770.00 16 Jul '21 0.747 71.45 20 17 Sep '21 0.758 97.50 15 -0.00 0.01 -26.05
24 TSLA 653.16 850.00 16 Jul '21 0.741 51.65 351 17 Sep '21 0.752 77.00 48 -0.00 0.01 -25.35
25 TSLA 653.16 940.00 16 Jul '21 0.739 36.00 1 17 Sep '21 0.750 59.10 0 -0.00 0.01 -23.10
26 TSLA 653.16 960.00 16 Jul '21 0.739 33.30 1 17 Sep '21 0.750 55.80 1 -0.00 0.01 -22.50
27 TSLA 653.16 880.00 16 Jul '21 0.740 45.75 4 17 Sep '21 0.751 70.45 1 -0.00 0.01 -24.70
28 TSLA 653.16 750.00 16 Apr '21 0.737 22.20 1,831 18 Jun '21 0.748 62.75 175 -0.00 0.01 -40.55
29 TSLA 653.16 930.00 16 Jul '21 0.739 37.50 10 17 Sep '21 0.750 60.80 0 -0.00 0.01 -23.30
30 TSLA 653.16 730.00 16 Apr '21 0.742 27.30 293 18 Jun '21 0.753 69.15 57 -0.00 0.01 -41.85
31 TSLA 653.16 860.00 16 Jul '21 0.741 49.60 22 17 Sep '21 0.752 74.70 16 -0.00 0.01 -25.10
32 TSLA 653.16 975.00 21 Jan '22 0.761 96.50 1 18 Mar '22 0.772 111.80 1 -0.00 0.01 -15.30
33 TSLA 653.16 780.00 16 Apr '21 0.734 16.05 169 18 Jun '21 0.745 54.00 16 -0.00 0.01 -37.95
34 TSLA 653.16 740.00 16 Apr '21 0.741 24.70 348 18 Jun '21 0.752 65.90 33 -0.00 0.01 -41.20
35 TSLA 653.16 990.00 16 Jul '21 0.740 29.65 0 17 Sep '21 0.751 51.20 23 -0.00 0.01 -21.55
36 TSLA 653.16 970.00 16 Jul '21 0.740 32.00 1 17 Sep '21 0.750 54.20 0 -0.00 0.01 -22.20
37 TSLA 653.16 840.00 16 Jul '21 0.742 53.80 33 17 Sep '21 0.752 79.25 1 -0.00 0.01 -25.45
38 TSLA 653.16 1250.00 20 Jan '23 0.766 144.45 0 17 Mar '23 0.777 151.80 58 -0.00 0.01 -7.35
39 TSLA 653.16 870.00 16 Jul '21 0.740 47.60 102 17 Sep '21 0.750 72.50 8 -0.00 0.01 -24.90
40 TSLA 653.16 830.00 16 Jul '21 0.742 55.95 8 17 Sep '21 0.752 81.60 0 -0.00 0.01 -25.65
41 TSLA 653.16 980.00 16 Jul '21 0.740 30.80 1 17 Sep '21 0.750 52.65 6 -0.00 0.01 -21.85
42 TSLA 653.16 1150.00 21 Jan '22 0.762 70.55 81 18 Mar '22 0.772 84.90 10 -0.00 0.01 -14.35
43 TSLA 653.16 780.00 16 Jul '21 0.745 68.60 21 17 Sep '21 0.755 94.65 9 -0.00 0.01 -26.05
44 TSLA 653.16 740.00 1 Apr '21 0.742 11.10 331 18 Jun '21 0.752 65.90 33 -0.00 0.01 -54.80
45 TSLA 653.16 760.00 1 Apr '21 0.740 7.95 178 18 Jun '21 0.749 59.70 28 -0.00 0.01 -51.75
46 TSLA 653.16 730.00 1 Apr '21 0.743 13.10 174 18 Jun '21 0.753 69.15 57 -0.00 0.01 -56.05
47 TSLA 653.16 810.00 16 Jul '21 0.743 60.75 10 17 Sep '21 0.753 86.60 7 -0.00 0.01 -25.85
48 TSLA 653.16 950.00 16 Jul '21 0.741 34.60 14 17 Sep '21 0.750 57.40 2 -0.00 0.01 -22.80
49 TSLA 653.16 710.00 16 Apr '21 0.747 33.60 284 18 Jun '21 0.757 76.15 110 -0.00 0.01 -42.55
50 TSLA 653.16 1010.00 16 Jul '21 0.741 27.45 5 17 Sep '21 0.750 48.35 0 -0.00 0.01 -20.90
51 TSLA 653.16 770.00 21 Jan '22 0.761 143.30 4 18 Mar '22 0.770 158.30 0 -0.00 0.01 -15.00
52 TSLA 653.16 790.00 16 Jul '21 0.745 65.80 4 17 Sep '21 0.753 91.90 2 -0.00 0.01 -26.10
53 TSLA 653.16 920.00 16 Jul '21 0.742 39.05 3 17 Sep '21 0.750 62.60 0 -0.00 0.01 -23.55
54 TSLA 653.16 1030.00 16 Jul '21 0.742 25.50 1 17 Sep '21 0.751 45.75 0 -0.00 0.01 -20.25
55 TSLA 653.16 1040.00 16 Jul '21 0.742 24.55 0 17 Sep '21 0.751 44.50 80 -0.00 0.01 -19.95
56 TSLA 653.16 1500.00 21 Jan '22 0.769 40.70 23 18 Mar '22 0.777 52.45 5 -0.00 0.01 -11.75
57 TSLA 653.16 920.00 21 Jan '22 0.762 107.10 0 18 Mar '22 0.770 122.85 1 -0.00 0.01 -15.75
58 TSLA 653.16 650.00 21 Jan '22 0.762 181.75 56 18 Mar '22 0.770 196.00 7 -0.00 0.01 -14.25
59 TSLA 653.16 720.00 9 Apr '21 0.747 24.25 71 18 Jun '21 0.755 72.60 83 -0.00 0.01 -48.35
60 TSLA 653.16 870.00 21 Jan '22 0.762 117.75 3 18 Mar '22 0.770 133.50 0 -0.00 0.01 -15.75
61 TSLA 653.16 700.00 1 Apr '21 0.753 20.85 2,119 18 Jun '21 0.761 80.00 641 -0.00 0.01 -59.15
62 TSLA 653.16 1050.00 20 Jan '23 0.766 173.20 1 17 Mar '23 0.774 180.05 6 -0.00 0.01 -6.85
63 TSLA 653.16 910.00 21 Jan '22 0.761 109.15 8 18 Mar '22 0.769 124.45 1 -0.00 0.01 -15.30
64 TSLA 653.16 1050.00 16 Jul '21 0.743 23.65 14 17 Sep '21 0.751 43.30 6 -0.00 0.01 -19.65
65 TSLA 653.16 880.00 21 Jan '22 0.762 115.65 26 18 Mar '22 0.770 131.30 3 -0.00 0.01 -15.65
66 TSLA 653.16 890.00 21 Jan '22 0.762 113.40 3 18 Mar '22 0.770 129.10 0 -0.00 0.01 -15.70
67 TSLA 653.16 1200.00 21 Jan '22 0.761 64.75 90 18 Mar '22 0.768 79.00 182 -0.00 0.01 -14.25
68 TSLA 653.16 1050.00 21 Jan '22 0.761 84.15 1 18 Mar '22 0.769 99.15 7 -0.00 0.01 -15.00
69 TSLA 653.16 820.00 21 Jan '22 0.762 129.80 64 18 Mar '22 0.770 145.30 0 -0.00 0.01 -15.50
70 TSLA 653.16 1100.00 21 Jan '22 0.762 77.00 143 18 Mar '22 0.769 91.65 14 -0.00 0.01 -14.65
71 TSLA 653.16 720.00 1 Apr '21 0.747 15.35 459 18 Jun '21 0.755 72.60 83 -0.00 0.01 -57.25
72 TSLA 653.16 1125.00 21 Jan '22 0.762 73.60 0 18 Mar '22 0.769 88.20 2 -0.00 0.01 -14.60
73 TSLA 653.16 1025.00 21 Jan '22 0.761 88.00 8 18 Mar '22 0.769 103.15 2 -0.00 0.01 -15.15
74 TSLA 653.16 720.00 16 Apr '21 0.747 30.30 364 18 Jun '21 0.755 72.60 83 -0.00 0.01 -42.30
75 TSLA 653.16 1060.00 16 Jul '21 0.744 22.85 0 17 Sep '21 0.751 42.15 0 -0.00 0.01 -19.30
76 TSLA 653.16 950.00 21 Jan '22 0.761 101.20 27 18 Mar '22 0.769 116.50 0 -0.00 0.01 -15.30
77 TSLA 653.16 840.00 21 Jan '22 0.763 124.95 3 18 Mar '22 0.770 140.45 0 -0.00 0.01 -15.50
78 TSLA 653.16 1075.00 21 Jan '22 0.761 80.45 60 18 Mar '22 0.769 95.30 1 -0.00 0.01 -14.85
79 TSLA 653.16 700.00 16 Apr '21 0.754 37.05 2,479 18 Jun '21 0.761 80.00 641 -0.00 0.01 -42.95
80 TSLA 653.16 1350.00 21 Jan '22 0.766 50.85 4 18 Mar '22 0.774 63.70 34 -0.00 0.01 -12.85
81 TSLA 653.16 850.00 21 Jan '22 0.763 122.55 15 18 Mar '22 0.770 138.10 18 -0.00 0.01 -15.55
82 TSLA 653.16 860.00 21 Jan '22 0.762 120.20 9 18 Mar '22 0.770 135.75 0 -0.00 0.01 -15.55
83 TSLA 653.16 740.00 16 Jul '21 0.750 80.60 9 17 Sep '21 0.757 106.60 6 -0.00 0.01 -26.00
84 TSLA 653.16 860.00 16 Apr '21 0.733 6.95 98 18 Jun '21 0.740 36.00 18 -0.00 0.01 -29.05
85 TSLA 653.16 1275.00 21 Jan '22 0.764 57.25 6 18 Mar '22 0.771 70.70 2 -0.00 0.01 -13.45
86 TSLA 653.16 930.00 21 Jan '22 0.762 105.10 2 18 Mar '22 0.769 120.40 1 -0.00 0.01 -15.30
87 TSLA 653.16 830.00 21 Jan '22 0.763 127.45 1 18 Mar '22 0.770 142.85 0 -0.00 0.01 -15.40
88 TSLA 653.16 715.00 26 Mar '21 0.762 9.25 665 21 May '21 0.769 59.40 17 -0.00 0.01 -50.15
89 TSLA 653.16 1175.00 21 Jan '22 0.763 67.60 3 18 Mar '22 0.770 81.75 2 -0.00 0.01 -14.15
90 TSLA 653.16 1225.00 21 Jan '22 0.763 62.10 11 18 Mar '22 0.770 75.95 360 -0.00 0.01 -13.85
91 TSLA 653.16 810.00 21 Jan '22 0.763 132.50 4 18 Mar '22 0.770 147.80 0 -0.00 0.01 -15.30
92 TSLA 653.16 1100.00 20 Jan '23 0.766 165.25 2 17 Mar '23 0.773 172.30 20 -0.00 0.01 -7.05
93 TSLA 653.16 660.00 21 Jan '22 0.764 178.15 12 18 Mar '22 0.771 193.00 12 -0.00 0.01 -14.85
94 TSLA 653.16 1070.00 16 Jul '21 0.745 22.00 0 17 Sep '21 0.752 41.00 0 -0.00 0.01 -19.00
95 TSLA 653.16 780.00 21 Jan '22 0.763 140.40 5 18 Mar '22 0.770 155.60 0 -0.00 0.01 -15.20
96 TSLA 653.16 790.00 21 Jan '22 0.763 137.80 1 18 Mar '22 0.770 152.95 0 -0.00 0.01 -15.15
97 TSLA 653.16 1000.00 21 Jan '22 0.763 92.40 1,620 18 Mar '22 0.770 108.00 44 -0.00 0.01 -15.60
98 TSLA 653.16 780.00 9 Apr '21 0.739 11.60 51 18 Jun '21 0.745 54.00 16 -0.00 0.01 -42.40
99 TSLA 653.16 790.00 9 Apr '21 0.737 10.20 29 18 Jun '21 0.744 51.45 18 -0.00 0.01 -41.25
100 TSLA 653.16 1325.00 21 Jan '22 0.766 52.85 3 18 Mar '22 0.772 65.95 0 -0.00 0.01 -13.10
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.