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

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from August 25, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 TSLA 711.20 19 Nov '21 86 400.00 0.698 315.20 1 0.693 3.10 210 44.76 1.39 318.30
2 TSLA 711.20 15 Oct '21 51 460.00 0.688 254.65 1 0.687 2.63 38 36.18 1.38 257.28
3 TSLA 711.20 19 Nov '21 86 450.00 0.637 267.20 2 0.632 5.10 237 38.29 1.27 272.30
4 TSLA 711.20 15 Oct '21 51 500.00 0.626 215.85 1 0.625 3.90 70 30.90 1.25 219.75
5 TSLA 711.20 1 Oct '21 37 540.00 0.592 175.85 1 0.590 3.55 8 25.22 1.18 179.40
6 TSLA 711.20 19 Nov '21 86 500.00 0.587 220.65 2 0.584 8.50 139 32.22 1.17 229.15
7 TSLA 711.20 19 Nov '21 86 510.00 0.578 211.60 85 0.573 9.40 40 31.07 1.15 221.00
8 TSLA 711.20 19 Nov '21 86 520.00 0.570 202.60 86 0.566 10.45 82 29.96 1.14 213.05
9 TSLA 711.20 1 Oct '21 37 560.00 0.560 156.80 30 0.557 4.45 30 22.67 1.12 161.25
10 TSLA 711.20 15 Oct '21 51 550.00 0.558 168.60 3 0.558 6.75 167 24.66 1.12 175.35
11 TSLA 711.20 19 Nov '21 86 540.00 0.555 185.05 103 0.551 12.90 62 27.83 1.11 197.95
12 TSLA 711.20 15 Oct '21 51 560.00 0.548 159.45 100 0.547 7.60 57 23.49 1.09 167.05
13 TSLA 711.20 19 Nov '21 86 550.00 0.548 176.45 102 0.544 14.30 523 26.82 1.09 190.75
14 TSLA 711.20 1 Oct '21 37 570.00 0.545 147.40 30 0.540 5.05 52 21.44 1.09 152.45
15 TSLA 711.20 19 Nov '21 86 560.00 0.541 168.05 24 0.538 15.85 31 25.86 1.08 183.90
16 TSLA 711.20 15 Oct '21 51 570.00 0.537 150.40 235 0.536 8.55 112 22.35 1.07 158.95
17 TSLA 711.20 15 Oct '21 51 575.00 0.530 145.90 5 0.531 9.00 8 21.78 1.06 154.90
18 TSLA 711.20 1 Oct '21 37 580.00 0.530 138.05 1 0.525 5.75 26 20.22 1.06 143.80
19 TSLA 711.20 19 Nov '21 86 580.00 0.529 151.70 2 0.526 19.50 17 24.07 1.06 171.20
20 TSLA 711.20 15 Oct '21 51 580.00 0.526 141.50 170 0.526 9.65 206 21.25 1.05 151.15
21 TSLA 711.20 19 Nov '21 86 600.00 0.519 136.10 8 0.516 24.00 76 22.51 1.03 160.10
22 TSLA 711.20 15 Oct '21 51 590.00 0.517 132.75 41 0.515 10.90 85 20.20 1.03 143.65
23 TSLA 711.20 19 Nov '21 86 610.00 0.511 128.60 3 0.511 26.40 5 21.79 1.02 155.00
24 TSLA 711.20 15 Oct '21 51 595.00 0.511 128.45 1 0.510 11.55 31 19.69 1.02 140.00
25 TSLA 711.20 15 Oct '21 51 600.00 0.512 124.20 113 0.506 12.35 348 19.20 1.02 136.55
26 TSLA 711.20 19 Nov '21 86 620.00 0.510 121.35 107 0.506 29.15 3 21.16 1.02 150.50
27 TSLA 711.20 19 Nov '21 86 630.00 0.505 114.30 108 0.502 32.10 20 20.58 1.01 146.40
28 TSLA 711.20 1 Oct '21 37 600.00 0.503 119.75 8 0.501 7.50 164 17.89 1.00 127.25
29 TSLA 711.20 19 Nov '21 86 640.00 0.501 107.50 1 0.498 35.30 27 20.08 1.00 142.80
30 TSLA 711.20 15 Oct '21 51 610.00 0.499 115.80 91 0.497 13.95 95 18.24 1.00 129.75
31 TSLA 711.20 19 Nov '21 86 650.00 0.498 100.90 139 0.494 38.70 51 19.63 0.99 139.60
32 TSLA 711.20 15 Oct '21 51 615.00 0.493 111.70 3 0.493 14.75 15 17.78 0.99 126.45
33 TSLA 711.20 19 Nov '21 86 660.00 0.495 94.60 10 0.491 42.40 12 19.26 0.99 137.00
34 TSLA 711.20 15 Oct '21 51 620.00 0.491 107.65 4 0.490 15.80 91 17.36 0.98 123.45
35 TSLA 711.20 19 Nov '21 86 670.00 0.492 88.60 17 0.488 46.40 92 18.98 0.98 135.00
36 TSLA 711.20 1 Oct '21 37 610.00 0.490 110.80 1 0.488 8.60 33 16.79 0.98 119.40
37 TSLA 711.20 19 Nov '21 86 680.00 0.489 82.80 61 0.485 50.60 52 18.76 0.97 133.40
38 TSLA 711.20 15 Oct '21 51 625.00 0.486 103.70 2 0.485 16.65 80 16.92 0.97 120.35
39 TSLA 711.20 19 Nov '21 86 690.00 0.486 77.30 26 0.483 55.10 30 18.62 0.97 132.40
40 TSLA 711.20 1 Oct '21 37 615.00 0.485 106.45 1 0.482 9.25 15 16.27 0.97 115.70
41 TSLA 711.20 19 Nov '21 86 700.00 0.484 72.05 54 0.480 59.80 76 18.54 0.96 131.85
42 TSLA 711.20 15 Oct '21 51 630.00 0.484 99.75 79 0.481 17.90 121 16.54 0.96 117.65
43 TSLA 711.20 19 Nov '21 86 710.00 0.483 67.05 403 0.478 64.80 40 18.54 0.96 131.85
44 TSLA 711.20 1 Oct '21 37 620.00 0.481 102.10 20 0.479 9.90 34 15.75 0.96 112.00
45 TSLA 711.20 15 Oct '21 51 635.00 0.478 95.85 5 0.477 18.85 13 16.13 0.96 114.70
46 TSLA 711.20 15 Oct '21 51 640.00 0.477 92.05 28 0.475 20.20 94 15.78 0.95 112.25
47 TSLA 711.20 1 Oct '21 37 625.00 0.473 97.80 1 0.471 10.65 10 15.25 0.94 108.45
48 TSLA 711.20 15 Oct '21 51 645.00 0.471 88.35 10 0.470 21.35 24 15.42 0.94 109.70
49 TSLA 711.20 15 Oct '21 51 650.00 0.469 84.70 96 0.467 22.85 249 15.12 0.94 107.55
50 TSLA 711.20 1 Oct '21 37 630.00 0.471 93.55 70 0.465 11.45 59 14.76 0.94 105.00
51 TSLA 711.20 15 Oct '21 51 655.00 0.465 81.10 17 0.464 24.15 35 14.80 0.93 105.25
52 TSLA 711.20 15 Oct '21 51 660.00 0.464 77.65 28 0.462 25.80 94 14.55 0.93 103.45
53 TSLA 711.20 1 Oct '21 37 635.00 0.463 89.45 1 0.461 12.30 23 14.31 0.92 101.75
54 TSLA 711.20 15 Oct '21 51 665.00 0.461 74.25 18 0.458 27.30 42 14.28 0.92 101.55
55 TSLA 711.20 15 Oct '21 51 670.00 0.459 70.90 11 0.457 29.05 153 14.05 0.92 99.95
56 TSLA 711.20 1 Oct '21 37 640.00 0.458 85.40 89 0.456 13.20 7 13.86 0.91 98.60
57 TSLA 711.20 15 Oct '21 51 675.00 0.456 67.70 34 0.454 30.85 24 13.86 0.91 98.55
58 TSLA 711.20 15 Oct '21 51 680.00 0.454 64.55 84 0.452 32.70 66 13.67 0.91 97.25
59 TSLA 711.20 1 Oct '21 37 645.00 0.453 81.35 3 0.452 14.20 32 13.44 0.90 95.55
60 TSLA 711.20 15 Oct '21 51 685.00 0.452 61.50 49 0.449 34.55 20 13.51 0.90 96.05
61 TSLA 711.20 15 Oct '21 51 690.00 0.449 58.55 49 0.447 36.65 48 13.39 0.90 95.20
62 TSLA 711.20 1 Oct '21 37 650.00 0.449 77.40 42 0.445 15.30 75 13.03 0.89 92.70
63 TSLA 711.20 15 Oct '21 51 695.00 0.448 55.70 50 0.446 38.80 35 13.29 0.89 94.50
64 TSLA 711.20 15 Oct '21 51 700.00 0.447 52.95 309 0.443 41.00 183 13.21 0.89 93.95
65 TSLA 711.20 15 Oct '21 51 705.00 0.444 50.25 53 0.440 43.30 50 13.15 0.88 93.55
66 TSLA 711.20 15 Oct '21 51 710.00 0.442 47.65 368 0.439 45.75 240 13.13 0.88 93.40
67 TSLA 711.20 1 Oct '21 37 660.00 0.440 69.80 5 0.440 17.70 19 12.30 0.88 87.50
68 TSLA 711.20 1 Oct '21 37 665.00 0.437 66.20 2 0.436 19.05 17 11.99 0.87 85.25
69 TSLA 711.20 1 Oct '21 37 670.00 0.431 62.40 8 0.432 20.45 114 11.65 0.86 82.85
70 TSLA 711.20 1 Oct '21 37 675.00 0.429 59.00 13 0.429 22.00 283 11.39 0.86 81.00
71 TSLA 711.20 1 Oct '21 37 685.00 0.426 52.35 26 0.421 25.40 28 10.93 0.85 77.75
72 TSLA 711.20 1 Oct '21 37 680.00 0.422 55.60 23 0.424 23.65 13 11.14 0.85 79.25
73 TSLA 711.20 1 Oct '21 37 690.00 0.419 49.25 3 0.418 27.30 17 10.76 0.84 76.55
74 TSLA 711.20 1 Oct '21 37 695.00 0.417 46.30 2 0.415 29.25 16 10.62 0.83 75.55
75 TSLA 711.20 1 Oct '21 37 700.00 0.414 43.35 31 0.413 31.35 34 10.50 0.83 74.70
76 TSLA 711.20 1 Oct '21 37 705.00 0.412 40.55 20 0.411 33.55 11 10.42 0.82 74.10
77 TSLA 711.20 1 Oct '21 37 710.00 0.412 37.95 119 0.405 35.90 58 10.38 0.82 73.85
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.