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 Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from March 18, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 TSLA 653.16 32.7M 19 Mar '21 1 895.00 C 0.01 376 0.00 1.687 37.03%
2 TSLA 653.16 32.7M 19 Mar '21 1 1010.00 C 0.01 1 0.00 1.687 54.64%
3 TSLA 653.16 32.7M 19 Mar '21 1 1020.00 C  0 35 0.00 1.687 56.16%
4 TSLA 653.16 32.7M 19 Mar '21 1 1040.00 C  0 14 0.00 1.687 59.23%
5 TSLA 653.16 32.7M 19 Mar '21 1 1050.00 C  0 93 0.00 1.687 60.76%
6 TSLA 653.16 32.7M 19 Mar '21 1 1060.00 C  0 1 0.00 1.687 62.29%
7 TSLA 653.16 32.7M 19 Mar '21 1 1080.00 C  0 173 0.00 1.687 65.35%
8 TSLA 653.16 32.7M 19 Mar '21 1 1100.00 C  0 358 0.00 1.687 68.41%
9 TSLA 653.16 32.7M 19 Mar '21 1 1110.00 C  0 38 0.00 1.687 69.94%
10 TSLA 653.16 32.7M 19 Mar '21 1 1130.00 C  0 0 0.00 1.687 73.01%
11 TSLA 653.16 32.7M 19 Mar '21 1 1140.00 C  0 0 0.00 1.687 74.54%
12 TSLA 653.16 32.7M 19 Mar '21 1 1000.00 C 0.01 725 0.00 1.687 53.10%
13 TSLA 653.16 32.7M 19 Mar '21 1 990.00 C  0 103 0.00 1.687 51.57%
14 TSLA 653.16 32.7M 19 Mar '21 1 900.00 C  0 2,169 0.00 1.687 37.79%
15 TSLA 653.16 32.7M 19 Mar '21 1 910.00 C 0.01 333 0.00 1.687 39.32%
16 TSLA 653.16 32.7M 19 Mar '21 1 920.00 C 0.01 22 0.00 1.687 40.86%
17 TSLA 653.16 32.7M 19 Mar '21 1 925.00 C 0.01 36 0.00 1.687 41.62%
18 TSLA 653.16 32.7M 19 Mar '21 1 935.00 C 0.01 3 0.00 1.687 43.15%
19 TSLA 653.16 32.7M 19 Mar '21 1 940.00 C 0.01 78 0.00 1.687 43.92%
20 TSLA 653.16 32.7M 19 Mar '21 1 950.00 C 0.01 202 0.00 1.687 45.45%
21 TSLA 653.16 32.7M 19 Mar '21 1 960.00 C 0.01 15 0.00 1.687 46.98%
22 TSLA 653.16 32.7M 19 Mar '21 1 965.00 C  0 2 0.00 1.687 47.74%
23 TSLA 653.16 32.7M 19 Mar '21 1 970.00 C 0.01 25 0.00 1.687 48.51%
24 TSLA 653.16 32.7M 19 Mar '21 1 1150.00 C  0 3 0.00 1.687 76.07%
25 TSLA 653.16 32.7M 19 Mar '21 1 1160.00 C  0 0 0.00 1.687 77.60%
26 TSLA 653.16 32.7M 19 Mar '21 1 1450.00 C  0 0 0.00 1.687 122.00%
27 TSLA 653.16 32.7M 19 Mar '21 1 1475.00 C  0 0 0.00 1.687 125.83%
28 TSLA 653.16 32.7M 19 Mar '21 1 1500.00 C  0 0 0.00 1.687 129.65%
29 TSLA 653.16 32.7M 19 Mar '21 1 1525.00 C  0 0 0.00 1.687 133.48%
30 TSLA 653.16 32.7M 19 Mar '21 1 1550.00 C  0 0 0.00 1.687 137.31%
31 TSLA 653.16 32.7M 19 Mar '21 1 1575.00 C  0 0 0.00 1.687 141.14%
32 TSLA 653.16 32.7M 19 Mar '21 1 1600.00 C  0 0 0.00 1.687 144.96%
33 TSLA 653.16 32.7M 19 Mar '21 1 1625.00 C  0 0 0.00 1.687 148.79%
34 TSLA 653.16 32.7M 19 Mar '21 1 1650.00 C  0 0 0.00 1.687 152.62%
35 TSLA 653.16 32.7M 19 Mar '21 1 1675.00 C  0 0 0.00 1.687 156.45%
36 TSLA 653.16 32.7M 19 Mar '21 1 1425.00 C  0 1 0.00 1.687 118.17%
37 TSLA 653.16 32.7M 19 Mar '21 1 1400.00 C  0 0 0.00 1.687 114.34%
38 TSLA 653.16 32.7M 19 Mar '21 1 1170.00 C  0 4 0.00 1.687 79.13%
39 TSLA 653.16 32.7M 19 Mar '21 1 1180.00 C  0 6 0.00 1.687 80.66%
40 TSLA 653.16 32.7M 19 Mar '21 1 1200.00 C  0 263 0.00 1.687 83.72%
41 TSLA 653.16 32.7M 19 Mar '21 1 1225.00 C  0 0 0.00 1.687 87.55%
42 TSLA 653.16 32.7M 19 Mar '21 1 1250.00 C  0 0 0.00 1.687 91.38%
43 TSLA 653.16 32.7M 19 Mar '21 1 1275.00 C  0 3 0.00 1.687 95.20%
44 TSLA 653.16 32.7M 19 Mar '21 1 1300.00 C  0 0 0.00 1.687 99.03%
45 TSLA 653.16 32.7M 19 Mar '21 1 1325.00 C  0 0 0.00 1.687 102.86%
46 TSLA 653.16 32.7M 19 Mar '21 1 1350.00 C  0 0 0.00 1.687 106.69%
47 TSLA 653.16 32.7M 19 Mar '21 1 1375.00 C  0 0 0.00 1.687 110.52%
48 TSLA 653.16 32.7M 19 Mar '21 1 1700.00 C  0 2 0.00 1.687 160.27%
49 TSLA 653.16 32.7M 19 Mar '21 1 890.00 C 0.01 303 0.00 1.687 36.26%
50 TSLA 653.16 32.7M 19 Mar '21 1 650.00 C 14.15 14,214 1.68 1.687 1.72%
51 TSLA 653.16 32.7M 19 Mar '21 1 715.00 C 0.71 5,202 0.11 1.687 9.59%
52 TSLA 653.16 32.7M 19 Mar '21 1 720.00 C 0.63 20,481 0.10 1.687 10.34%
53 TSLA 653.16 32.7M 19 Mar '21 1 725.00 C 0.55 6,517 0.08 1.687 11.09%
54 TSLA 653.16 32.7M 19 Mar '21 1 730.00 C 0.41 7,554 0.06 1.687 11.83%
55 TSLA 653.16 32.7M 19 Mar '21 1 735.00 C 0.37 7,171 0.06 1.687 12.59%
56 TSLA 653.16 32.7M 19 Mar '21 1 740.00 C 0.25 7,434 0.04 1.687 13.34%
57 TSLA 653.16 32.7M 19 Mar '21 1 745.00 C 0.24 2,539 0.04 1.687 14.10%
58 TSLA 653.16 32.7M 19 Mar '21 1 750.00 C 0.21 19,552 0.03 1.687 14.86%
59 TSLA 653.16 32.7M 19 Mar '21 1 755.00 C 0.19 1,894 0.03 1.687 15.63%
60 TSLA 653.16 32.7M 19 Mar '21 1 760.00 C 0.13 3,302 0.02 1.687 16.38%
61 TSLA 653.16 32.7M 19 Mar '21 1 710.00 C 0.99 16,376 0.15 1.687 8.87%
62 TSLA 653.16 32.7M 19 Mar '21 1 705.00 C 1.22 8,571 0.19 1.687 8.14%
63 TSLA 653.16 32.7M 19 Mar '21 1 655.00 C 11.50 2,465 1.76 1.687 2.08%
64 TSLA 653.16 32.7M 19 Mar '21 1 660.00 C 9.50 8,677 1.45 1.687 2.54%
65 TSLA 653.16 32.7M 19 Mar '21 1 665.00 C 7.80 8,583 1.19 1.687 3.04%
66 TSLA 653.16 32.7M 19 Mar '21 1 670.00 C 6.15 25,124 0.94 1.687 3.55%
67 TSLA 653.16 32.7M 19 Mar '21 1 675.00 C 4.65 20,121 0.71 1.687 4.08%
68 TSLA 653.16 32.7M 19 Mar '21 1 680.00 C 3.85 51,975 0.59 1.687 4.73%
69 TSLA 653.16 32.7M 19 Mar '21 1 685.00 C 3.00 19,014 0.46 1.687 5.36%
70 TSLA 653.16 32.7M 19 Mar '21 1 690.00 C 2.30 20,735 0.35 1.687 6.01%
71 TSLA 653.16 32.7M 19 Mar '21 1 695.00 C 1.65 10,609 0.25 1.687 6.68%
72 TSLA 653.16 32.7M 19 Mar '21 1 700.00 C 1.56 80,232 0.24 1.687 7.43%
73 TSLA 653.16 32.7M 19 Mar '21 1 765.00 C 0.11 1,777 0.02 1.687 17.14%
74 TSLA 653.16 32.7M 19 Mar '21 1 770.00 C 0.09 6,744 0.01 1.687 17.90%
75 TSLA 653.16 32.7M 19 Mar '21 1 840.00 C 0.01 349 0.00 1.687 28.61%
76 TSLA 653.16 32.7M 19 Mar '21 1 845.00 C 0.01 201 0.00 1.687 29.37%
77 TSLA 653.16 32.7M 19 Mar '21 1 850.00 C 0.02 1,765 0.00 1.687 30.14%
78 TSLA 653.16 32.7M 19 Mar '21 1 855.00 C 0.02 398 0.00 1.687 30.91%
79 TSLA 653.16 32.7M 19 Mar '21 1 860.00 C 0.01 351 0.00 1.687 31.67%
80 TSLA 653.16 32.7M 19 Mar '21 1 865.00 C 0.02 321 0.00 1.687 32.44%
81 TSLA 653.16 32.7M 19 Mar '21 1 870.00 C 0.02 183 0.00 1.687 33.20%
82 TSLA 653.16 32.7M 19 Mar '21 1 875.00 C 0.01 303 0.00 1.687 33.97%
83 TSLA 653.16 32.7M 19 Mar '21 1 880.00 C 0.01 1,109 0.00 1.687 34.73%
84 TSLA 653.16 32.7M 19 Mar '21 1 885.00 C 0.02 429 0.00 1.687 35.50%
85 TSLA 653.16 32.7M 19 Mar '21 1 835.00 C 0.03 172 0.00 1.687 27.85%
86 TSLA 653.16 32.7M 19 Mar '21 1 830.00 C 0.04 282 0.01 1.687 27.08%
87 TSLA 653.16 32.7M 19 Mar '21 1 825.00 C 0.06 302 0.01 1.687 26.32%
88 TSLA 653.16 32.7M 19 Mar '21 1 775.00 C 0.12 2,386 0.02 1.687 18.68%
89 TSLA 653.16 32.7M 19 Mar '21 1 780.00 C 0.10 2,933 0.02 1.687 19.44%
90 TSLA 653.16 32.7M 19 Mar '21 1 785.00 C 0.09 389 0.01 1.687 20.20%
91 TSLA 653.16 32.7M 19 Mar '21 1 790.00 C 0.09 1,179 0.01 1.687 20.97%
92 TSLA 653.16 32.7M 19 Mar '21 1 795.00 C 0.08 577 0.01 1.687 21.73%
93 TSLA 653.16 32.7M 19 Mar '21 1 800.00 C 0.07 10,112 0.01 1.687 22.49%
94 TSLA 653.16 32.7M 19 Mar '21 1 805.00 C 0.05 862 0.01 1.687 23.26%
95 TSLA 653.16 32.7M 19 Mar '21 1 810.00 C 0.05 1,043 0.01 1.687 24.02%
96 TSLA 653.16 32.7M 19 Mar '21 1 815.00 C 0.04 508 0.01 1.687 24.79%
97 TSLA 653.16 32.7M 19 Mar '21 1 820.00 C 0.04 482 0.01 1.687 25.55%
98 TSLA 653.16 32.7M 26 Mar '21 8 1425.00 C  0 307 0.00 1.555 118.17%
99 TSLA 653.16 32.7M 26 Mar '21 8 1350.00 C 0.02 23 0.00 1.501 106.69%
100 TSLA 653.16 32.7M 26 Mar '21 8 1400.00 C 0.01 206 0.00 1.493 114.35%
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.