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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 19, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Strike Short Put Long Put % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 TSLA 654.87 760.00 26 Mar '21 0.372 109.30 80 21 May '21 0.713 144.25 7 -0.00 0.34 -34.95
2 TSLA 654.87 790.00 1 Apr '21 0.516 140.10 129 18 Jun '21 0.713 181.40 6 -0.00 0.20 -41.30
3 TSLA 654.87 850.00 9 Apr '21 0.512 200.30 12 18 Jun '21 0.705 227.75 11 -0.00 0.19 -27.45
4 TSLA 654.87 735.00 26 Mar '21 0.557 85.70 61 21 May '21 0.723 127.00 2 -0.00 0.17 -41.30
5 TSLA 654.87 720.00 26 Mar '21 0.565 72.15 561 21 May '21 0.723 117.20 41 -0.00 0.16 -45.05
6 TSLA 654.87 680.00 26 Mar '21 0.632 40.15 654 21 May '21 0.779 90.00 27 -0.00 0.15 -49.85
7 TSLA 654.87 695.00 26 Mar '21 0.627 51.10 153 21 May '21 0.772 99.00 33 -0.00 0.15 -47.90
8 TSLA 654.87 1050.00 16 Apr '21 0.568 398.40 5 18 Jun '21 0.704 404.75 3 -0.00 0.14 -6.35
9 TSLA 654.87 890.00 1 Apr '21 0.563 238.00 5 18 Jun '21 0.699 260.50 1 -0.00 0.14 -22.50
10 TSLA 654.87 750.00 1 Apr '21 0.593 103.00 139 18 Jun '21 0.719 152.95 93 -0.00 0.13 -49.95
11 TSLA 654.87 730.00 1 Apr '21 0.598 85.75 617 18 Jun '21 0.724 139.60 13 -0.00 0.13 -53.85
12 TSLA 654.87 700.00 1 Apr '21 0.615 62.10 474 18 Jun '21 0.733 120.35 52 -0.00 0.12 -58.25
13 TSLA 654.87 730.00 26 Mar '21 0.597 80.00 1,349 21 May '21 0.715 123.70 10 -0.00 0.12 -43.70
14 TSLA 654.87 710.00 26 Mar '21 0.613 63.55 417 21 May '21 0.730 110.85 12 -0.00 0.12 -47.30
15 TSLA 654.87 670.00 26 Mar '21 0.666 34.25 1,344 21 May '21 0.782 84.50 15 -0.00 0.12 -50.25
16 TSLA 654.87 755.00 26 Mar '21 0.598 104.25 102 21 May '21 0.711 140.70 6 -0.00 0.11 -36.45
17 TSLA 654.87 745.00 26 Mar '21 0.601 95.00 105 21 May '21 0.713 133.75 5 -0.00 0.11 -38.75
18 TSLA 654.87 740.00 1 Apr '21 0.608 94.25 532 18 Jun '21 0.721 145.95 10 -0.00 0.11 -51.70
19 TSLA 654.87 705.00 26 Mar '21 0.620 58.40 576 21 May '21 0.732 107.80 42 -0.00 0.11 -49.40
20 TSLA 654.87 740.00 26 Mar '21 0.610 90.05 1,180 21 May '21 0.721 130.35 41 -0.00 0.11 -40.30
21 TSLA 654.87 1040.00 16 Apr '21 0.594 388.45 0 18 Jun '21 0.704 395.40 0 -0.00 0.11 -6.95
22 TSLA 654.87 655.00 26 Mar '21 0.674 26.25 1,208 21 May '21 0.775 76.00 10 -0.00 0.10 -49.75
23 TSLA 654.87 780.00 1 Apr '21 0.612 130.60 29 18 Jun '21 0.713 173.80 6 -0.00 0.10 -43.20
24 TSLA 654.87 675.00 26 Mar '21 0.642 37.25 319 21 May '21 0.742 90.20 35 -0.00 0.10 -52.95
25 TSLA 654.87 685.00 26 Mar '21 0.635 44.20 228 21 May '21 0.734 93.00 24 -0.00 0.10 -48.80
26 TSLA 654.87 700.00 26 Mar '21 0.626 54.90 2,301 21 May '21 0.725 104.75 123 -0.00 0.10 -49.85
27 TSLA 654.87 665.00 26 Mar '21 0.650 31.50 276 21 May '21 0.746 81.50 59 -0.00 0.10 -50.00
28 TSLA 654.87 725.00 26 Mar '21 0.630 76.60 171 21 May '21 0.725 120.40 19 -0.00 0.10 -43.80
29 TSLA 654.87 690.00 1 Apr '21 0.636 55.30 140 18 Jun '21 0.731 114.35 11 -0.00 0.09 -59.05
30 TSLA 654.87 760.00 1 Apr '21 0.623 112.05 150 18 Jun '21 0.717 159.60 1 -0.00 0.09 -47.55
31 TSLA 654.87 770.00 1 Apr '21 0.623 121.25 93 18 Jun '21 0.715 166.60 0 -0.00 0.09 -45.35
32 TSLA 654.87 1020.00 16 Apr '21 0.614 368.55 3 18 Jun '21 0.703 376.75 0 -0.00 0.09 -8.20
33 TSLA 654.87 750.00 16 Apr '21 0.632 113.90 564 18 Jun '21 0.719 152.95 93 -0.00 0.09 -39.05
34 TSLA 654.87 800.00 16 Apr '21 0.630 156.10 106 18 Jun '21 0.713 188.55 51 -0.00 0.08 -32.45
35 TSLA 654.87 760.00 16 Apr '21 0.634 122.10 55 18 Jun '21 0.717 159.60 1 -0.00 0.08 -37.50
36 TSLA 654.87 770.00 16 Apr '21 0.633 130.30 54 18 Jun '21 0.715 166.60 0 -0.00 0.08 -36.30
37 TSLA 654.87 800.00 1 Apr '21 0.631 149.70 61 18 Jun '21 0.713 188.55 51 -0.00 0.08 -38.85
38 TSLA 654.87 690.00 26 Mar '21 0.661 47.05 564 21 May '21 0.741 96.00 20 -0.00 0.08 -48.95
39 TSLA 654.87 835.00 26 Mar '21 0.622 183.15 6 21 May '21 0.702 202.20 3 -0.00 0.08 -19.05
40 TSLA 654.87 670.00 1 Apr '21 0.657 43.40 337 18 Jun '21 0.735 102.80 45 -0.00 0.08 -59.40
41 TSLA 654.87 715.00 26 Mar '21 0.652 67.80 61 21 May '21 0.730 114.00 2 -0.00 0.08 -46.20
42 TSLA 654.87 680.00 1 Apr '21 0.660 48.70 122 18 Jun '21 0.738 108.50 29 -0.00 0.08 -59.80
43 TSLA 654.87 660.00 26 Mar '21 0.665 28.80 1,120 21 May '21 0.743 79.00 22 -0.00 0.08 -50.20
44 TSLA 654.87 720.00 1 Apr '21 0.647 77.60 385 18 Jun '21 0.725 132.90 5 -0.00 0.08 -55.30
45 TSLA 654.87 770.00 9 Apr '21 0.638 126.10 3 18 Jun '21 0.715 166.60 0 -0.00 0.08 -40.50
46 TSLA 654.87 830.00 16 Apr '21 0.631 183.30 135 18 Jun '21 0.706 211.55 0 -0.00 0.07 -28.25
47 TSLA 654.87 810.00 1 Apr '21 0.634 159.40 4 18 Jun '21 0.708 196.10 1 -0.00 0.07 -36.70
48 TSLA 654.87 740.00 9 Apr '21 0.647 101.10 6 18 Jun '21 0.721 145.95 10 -0.00 0.07 -44.85
49 TSLA 654.87 790.00 16 Apr '21 0.641 147.30 32 18 Jun '21 0.713 181.40 6 -0.00 0.07 -34.10
50 TSLA 654.87 790.00 9 Apr '21 0.641 143.85 4 18 Jun '21 0.713 181.40 6 -0.00 0.07 -37.55
51 TSLA 654.87 780.00 9 Apr '21 0.642 134.90 8 18 Jun '21 0.713 173.80 6 -0.00 0.07 -38.90
52 TSLA 654.87 760.00 9 Apr '21 0.646 117.55 18 18 Jun '21 0.717 159.60 1 -0.00 0.07 -42.05
53 TSLA 654.87 800.00 9 Apr '21 0.642 153.00 8 18 Jun '21 0.713 188.55 51 -0.00 0.07 -35.55
54 TSLA 654.87 1000.00 16 Apr '21 0.629 348.70 4 18 Jun '21 0.699 357.90 1 -0.00 0.07 -9.20
55 TSLA 654.87 810.00 16 Apr '21 0.639 165.05 15 18 Jun '21 0.708 196.10 1 -0.00 0.07 -31.05
56 TSLA 654.87 820.00 16 Apr '21 0.638 174.10 13 18 Jun '21 0.707 203.75 1 -0.00 0.07 -29.65
57 TSLA 654.87 765.00 26 Mar '21 0.648 114.15 82 21 May '21 0.716 148.10 3 -0.00 0.07 -33.95
58 TSLA 654.87 730.00 9 Apr '21 0.655 93.30 62 18 Jun '21 0.724 139.60 13 -0.00 0.07 -46.30
59 TSLA 654.87 820.00 1 Apr '21 0.639 169.15 15 18 Jun '21 0.707 203.75 1 -0.00 0.07 -34.60
60 TSLA 654.87 700.00 9 Apr '21 0.666 71.90 53 18 Jun '21 0.733 120.35 52 -0.00 0.07 -48.45
61 TSLA 654.87 840.00 16 Apr '21 0.639 192.65 25 18 Jun '21 0.706 219.75 1 -0.00 0.07 -27.10
62 TSLA 654.87 810.00 9 Apr '21 0.643 162.25 22 18 Jun '21 0.708 196.10 1 -0.00 0.07 -33.85
63 TSLA 654.87 850.00 16 Apr '21 0.640 202.05 39 18 Jun '21 0.705 227.75 11 -0.00 0.06 -25.70
64 TSLA 654.87 720.00 9 Apr '21 0.660 85.85 4 18 Jun '21 0.725 132.90 5 -0.00 0.06 -47.05
65 TSLA 654.87 720.00 16 Apr '21 0.661 91.80 561 18 Jun '21 0.725 132.90 5 -0.00 0.06 -41.10
66 TSLA 654.87 710.00 9 Apr '21 0.663 78.70 10 18 Jun '21 0.727 126.55 0 -0.00 0.06 -47.85
67 TSLA 654.87 650.00 26 Mar '21 0.687 23.00 9,934 21 May '21 0.750 76.90 532 -0.00 0.06 -53.90
68 TSLA 654.87 820.00 9 Apr '21 0.645 171.65 4 18 Jun '21 0.707 203.75 1 -0.00 0.06 -32.10
69 TSLA 654.87 660.00 1 Apr '21 0.676 38.00 479 18 Jun '21 0.738 97.30 79 -0.00 0.06 -59.30
70 TSLA 654.87 680.00 16 Apr '21 0.676 66.05 1,889 18 Jun '21 0.738 108.50 29 -0.00 0.06 -42.45
71 TSLA 654.87 860.00 16 Apr '21 0.641 211.55 14 18 Jun '21 0.702 235.55 1 -0.00 0.06 -24.00
72 TSLA 654.87 825.00 26 Mar '21 0.641 173.20 14 21 May '21 0.702 193.70 15 -0.00 0.06 -20.50
73 TSLA 654.87 740.00 16 Apr '21 0.660 106.40 225 18 Jun '21 0.721 145.95 10 -0.00 0.06 -39.55
74 TSLA 654.87 830.00 9 Apr '21 0.646 181.10 2 18 Jun '21 0.706 211.55 0 -0.00 0.06 -30.45
75 TSLA 654.87 730.00 16 Apr '21 0.664 98.95 516 18 Jun '21 0.724 139.60 13 -0.00 0.06 -40.65
76 TSLA 654.87 750.00 26 Mar '21 0.654 99.75 430 21 May '21 0.713 137.20 54 -0.00 0.06 -37.45
77 TSLA 654.87 870.00 16 Apr '21 0.643 221.10 17 18 Jun '21 0.701 243.75 6 -0.00 0.06 -22.65
78 TSLA 654.87 840.00 1 Apr '21 0.648 188.80 71 18 Jun '21 0.706 219.75 1 -0.00 0.06 -30.95
79 TSLA 654.87 700.00 16 Apr '21 0.676 78.15 2,917 18 Jun '21 0.733 120.35 52 -0.00 0.06 -42.20
80 TSLA 654.87 880.00 16 Apr '21 0.644 230.70 10 18 Jun '21 0.701 252.10 0 -0.00 0.06 -21.40
81 TSLA 654.87 770.00 26 Mar '21 0.651 119.00 165 21 May '21 0.708 151.40 5 -0.00 0.06 -32.40
82 TSLA 654.87 840.00 9 Apr '21 0.650 190.70 9 18 Jun '21 0.706 219.75 1 -0.00 0.06 -29.05
83 TSLA 654.87 850.00 1 Apr '21 0.649 198.65 86 18 Jun '21 0.705 227.75 11 -0.00 0.06 -29.10
84 TSLA 654.87 775.00 26 Mar '21 0.655 123.90 70 21 May '21 0.709 155.05 5 -0.00 0.05 -31.15
85 TSLA 654.87 780.00 16 Apr '21 0.659 138.70 14 18 Jun '21 0.713 173.80 6 -0.00 0.05 -35.10
86 TSLA 654.87 690.00 9 Apr '21 0.677 65.50 34 18 Jun '21 0.731 114.35 11 -0.00 0.05 -48.85
87 TSLA 654.87 680.00 9 Apr '21 0.685 59.45 57 18 Jun '21 0.738 108.50 29 -0.00 0.05 -49.05
88 TSLA 654.87 785.00 26 Mar '21 0.658 133.65 48 21 May '21 0.711 162.80 3 -0.00 0.05 -29.15
89 TSLA 654.87 890.00 16 Apr '21 0.647 240.40 3 18 Jun '21 0.699 260.50 1 -0.00 0.05 -20.10
90 TSLA 654.87 710.00 16 Apr '21 0.675 84.95 98 18 Jun '21 0.727 126.55 0 -0.00 0.05 -41.60
91 TSLA 654.87 795.00 26 Mar '21 0.658 143.50 14 21 May '21 0.709 170.40 0 -0.00 0.05 -26.90
92 TSLA 654.87 690.00 16 Apr '21 0.681 72.00 197 18 Jun '21 0.731 114.35 11 -0.00 0.05 -42.35
93 TSLA 654.87 650.00 1 Apr '21 0.692 32.95 1,349 18 Jun '21 0.741 91.90 769 -0.00 0.05 -58.95
94 TSLA 654.87 790.00 26 Mar '21 0.662 138.60 24 21 May '21 0.710 166.60 17 -0.00 0.05 -28.00
95 TSLA 654.87 820.00 26 Mar '21 0.657 168.25 60 21 May '21 0.704 190.00 2 -0.00 0.05 -21.75
96 TSLA 654.87 900.00 1 Apr '21 0.652 248.25 14 18 Jun '21 0.700 269.05 2 -0.00 0.05 -20.80
97 TSLA 654.87 860.00 9 Apr '21 0.655 210.00 0 18 Jun '21 0.702 235.55 1 -0.00 0.05 -25.55
98 TSLA 654.87 860.00 1 Apr '21 0.655 208.55 5 18 Jun '21 0.702 235.55 1 -0.00 0.05 -27.00
99 TSLA 654.87 800.00 23 Apr '21 0.667 161.10 5 18 Jun '21 0.713 188.55 51 -0.00 0.05 -27.45
100 TSLA 654.87 870.00 1 Apr '21 0.656 218.45 7 18 Jun '21 0.701 243.75 6 -0.00 0.05 -25.30
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.