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 March 18, 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 653.16 1 Apr '21 14 1425.00 1.286 0.07 198 1.589 765.10 0 117.15 2.88 765.17
2 TSLA 653.16 1 Apr '21 14 1200.00 1.139 0.24 20 1.616 540.05 0 82.72 2.75 540.29
3 TSLA 653.16 16 Apr '21 29 1650.00 1.141 0.33 43 1.613 994.00 0 152.23 2.75 994.33
4 TSLA 653.16 16 Apr '21 29 1700.00 1.148 0.16 665 1.606 1044.00 0 159.86 2.75 1044.16
5 TSLA 653.16 16 Apr '21 29 1675.00 1.139 0.19 18 1.610 1019.00 0 156.04 2.75 1019.19
6 TSLA 653.16 16 Apr '21 29 1625.00 1.130 0.45 10 1.617 969.00 0 148.42 2.75 969.45
7 TSLA 653.16 16 Apr '21 29 1600.00 1.113 0.46 3 1.620 944.00 0 144.60 2.73 944.46
8 TSLA 653.16 16 Apr '21 29 1550.00 1.102 0.48 2 1.625 894.00 0 136.95 2.73 894.48
9 TSLA 653.16 16 Apr '21 29 1450.00 1.087 0.55 7 1.634 794.05 0 121.65 2.72 794.60
10 TSLA 653.16 16 Apr '21 29 1525.00 1.088 0.30 3 1.628 869.05 0 133.10 2.72 869.35
11 TSLA 653.16 16 Apr '21 29 1500.00 1.074 0.30 119 1.630 844.05 0 129.27 2.70 844.35
12 TSLA 653.16 16 Apr '21 29 1475.00 1.063 0.53 5 1.632 819.05 0 125.48 2.69 819.58
13 TSLA 653.16 16 Apr '21 29 1425.00 1.038 0.57 10 1.635 769.10 0 117.84 2.67 769.67
14 TSLA 653.16 1 Apr '21 14 1125.00 1.048 0.30 87 1.619 464.75 0 71.20 2.67 465.05
15 TSLA 653.16 16 Apr '21 29 1400.00 1.030 0.50 1 1.637 744.10 0 114.00 2.67 744.60
16 TSLA 653.16 16 Apr '21 29 1375.00 1.025 0.62 18 1.639 719.15 0 110.20 2.66 719.77
17 TSLA 653.16 16 Apr '21 29 1350.00 1.001 0.66 9 1.640 694.15 0 106.38 2.64 694.81
18 TSLA 653.16 16 Apr '21 29 1325.00 0.984 0.69 8 1.641 669.20 0 102.56 2.63 669.89
19 TSLA 653.16 23 Apr '21 36 1225.00 0.916 1.55 5 1.649 566.10 0 86.91 2.57 567.65
20 TSLA 653.16 1 Apr '21 14 1025.00 0.933 0.57 14 1.622 365.25 0 56.01 2.55 365.82
21 TSLA 653.16 16 Apr '21 29 1225.00 0.941 0.91 44 0.896 571.40 0 87.62 1.84 572.31
22 TSLA 653.16 21 May '21 64 1675.00 0.947 1.36 3 0.852 1020.90 0 156.51 1.80 1022.26
23 TSLA 653.16 21 May '21 64 1625.00 0.937 1.49 4 0.849 971.05 0 148.90 1.79 972.54
24 TSLA 653.16 21 May '21 64 1700.00 0.957 1.25 158 0.828 1045.80 1 160.31 1.79 1047.05
25 TSLA 653.16 16 Apr '21 29 1200.00 0.920 0.90 80 0.866 546.35 1 83.78 1.79 547.25
26 TSLA 653.16 16 Apr '21 29 1250.00 0.967 0.84 42 0.813 594.35 0 91.12 1.78 595.19
27 TSLA 653.16 16 Apr '21 29 1180.00 0.911 1.05 16 0.861 526.45 0 80.76 1.77 527.50
28 TSLA 653.16 16 Apr '21 29 1160.00 0.904 1.12 24 0.867 506.60 0 77.73 1.77 507.72
29 TSLA 653.16 16 Apr '21 29 1275.00 0.965 0.70 3 0.802 619.30 0 94.92 1.77 620.00
30 TSLA 653.16 1 Apr '21 14 990.00 0.899 0.68 46 0.864 336.35 7 51.60 1.76 337.03
31 TSLA 653.16 21 May '21 64 1550.00 0.916 1.73 4 0.845 896.35 0 137.50 1.76 898.08
32 TSLA 653.16 1 Apr '21 14 980.00 0.906 0.71 6 0.854 326.35 15 50.07 1.76 327.06
33 TSLA 653.16 21 May '21 64 1575.00 0.913 1.64 2 0.846 921.25 0 141.30 1.76 922.89
34 TSLA 653.16 21 May '21 64 1525.00 0.910 1.81 2 0.838 871.40 0 133.69 1.75 873.21
35 TSLA 653.16 21 May '21 64 1500.00 0.902 1.91 51 0.845 846.70 0 129.92 1.75 848.61
36 TSLA 653.16 16 Apr '21 29 1140.00 0.890 1.20 6 0.852 486.65 3 74.69 1.74 487.85
37 TSLA 653.16 16 Apr '21 29 1300.00 0.971 0.59 227 0.770 644.25 0 98.73 1.74 644.84
38 TSLA 653.16 1 Apr '21 14 970.00 0.889 0.75 42 0.850 316.40 15 48.56 1.74 317.15
39 TSLA 653.16 16 Apr '21 29 1150.00 0.895 1.16 32 0.843 496.50 3 76.19 1.74 497.66
40 TSLA 653.16 21 May '21 64 1475.00 0.892 2.02 2 0.831 821.60 0 126.10 1.72 823.62
41 TSLA 653.16 9 Apr '21 22 1050.00 0.886 1.12 13 0.834 396.45 0 60.87 1.72 397.57
42 TSLA 653.16 16 Apr '21 29 1120.00 0.873 1.20 12 0.844 466.75 0 71.64 1.72 467.95
43 TSLA 653.16 1 Apr '21 14 960.00 0.878 0.79 10 0.817 306.35 0 47.02 1.69 307.14
44 TSLA 653.16 21 May '21 64 1400.00 0.868 2.39 2 0.821 747.20 0 114.76 1.69 749.59
45 TSLA 653.16 1 Apr '21 14 950.00 0.868 0.71 38 0.818 296.45 20 45.50 1.69 297.16
46 TSLA 653.16 18 Jun '21 92 1675.00 0.876 2.65 1 0.804 1021.75 0 156.84 1.68 1024.40
47 TSLA 653.16 18 Jun '21 92 1700.00 0.874 2.55 248 0.806 1046.60 0 160.63 1.68 1049.15
48 TSLA 653.16 16 Apr '21 29 1100.00 0.857 1.39 131 0.820 446.75 0 68.61 1.68 448.14
49 TSLA 653.16 18 Jun '21 92 1650.00 0.869 2.75 7 0.806 996.85 0 153.04 1.68 999.60
50 TSLA 653.16 16 Apr '21 29 1080.00 0.855 1.48 21 0.812 426.90 0 65.59 1.67 428.38
51 TSLA 653.16 18 Jun '21 92 1625.00 0.859 2.89 1 0.803 972.00 0 149.26 1.66 974.89
52 TSLA 653.16 21 May '21 64 1350.00 0.852 2.72 3 0.810 697.40 0 107.19 1.66 700.12
53 TSLA 653.16 1 Apr '21 14 940.00 0.852 0.87 14 0.804 286.45 0 43.99 1.66 287.32
54 TSLA 653.16 16 Apr '21 29 1060.00 0.844 1.61 1 0.806 407.05 4 62.57 1.65 408.66
55 TSLA 653.16 9 Apr '21 22 1000.00 0.847 1.35 224 0.802 346.70 0 53.29 1.65 348.05
56 TSLA 653.16 1 Apr '21 14 930.00 0.838 0.95 16 0.811 276.55 14 42.49 1.65 277.50
57 TSLA 653.16 18 Jun '21 92 1575.00 0.850 3.20 2 0.797 922.30 0 141.70 1.65 925.50
58 TSLA 653.16 18 Jun '21 92 1600.00 0.850 3.05 43 0.797 947.15 0 145.48 1.65 950.20
59 TSLA 653.16 21 May '21 64 1325.00 0.844 2.93 3 0.802 672.55 0 103.42 1.65 675.48
60 TSLA 653.16 1 Apr '21 14 1000.00 0.920 0.50 188 0.713 344.20 0 52.77 1.63 344.70
61 TSLA 653.16 1 Apr '21 14 920.00 0.834 1.02 26 0.799 266.60 2 40.97 1.63 267.62
62 TSLA 653.16 21 May '21 64 1300.00 0.835 3.15 20 0.796 647.80 0 99.66 1.63 650.95
63 TSLA 653.16 16 Apr '21 29 1040.00 0.832 1.76 6 0.794 387.20 0 59.55 1.63 388.96
64 TSLA 653.16 18 Jun '21 92 1525.00 0.837 3.50 3 0.788 872.65 0 134.14 1.62 876.15
65 TSLA 653.16 16 Apr '21 29 1050.00 0.825 1.68 79 0.795 397.10 0 61.05 1.62 398.78
66 TSLA 653.16 1 Apr '21 14 910.00 0.828 1.10 26 0.791 256.65 9 39.46 1.62 257.75
67 TSLA 653.16 30 Apr '21 43 652.50 0.809 74.20 6 0.810 70.65 4 22.18 1.62 144.85
68 TSLA 653.16 9 Apr '21 22 970.00 0.822 1.79 8 0.796 317.10 0 48.82 1.62 318.89
69 TSLA 653.16 30 Apr '21 43 655.00 0.814 73.00 6 0.803 71.45 8 22.12 1.62 144.45
70 TSLA 653.16 30 Apr '21 43 650.00 0.814 75.45 32 0.804 69.40 18 22.18 1.62 144.85
71 TSLA 653.16 21 May '21 64 1275.00 0.828 3.40 3 0.790 623.05 0 95.91 1.62 626.45
72 TSLA 653.16 18 Jun '21 92 1500.00 0.829 3.85 26 0.789 847.90 0 130.40 1.62 851.75
73 TSLA 653.16 30 Apr '21 43 670.00 0.814 66.00 10 0.801 79.45 83 22.27 1.62 145.45
74 TSLA 653.16 30 Apr '21 43 665.00 0.810 68.25 183 0.800 76.60 34 22.18 1.61 144.85
75 TSLA 653.16 21 May '21 64 1250.00 0.819 3.60 6 0.790 598.50 0 92.18 1.61 602.10
76 TSLA 653.16 30 Apr '21 43 672.50 0.814 64.85 22 0.794 81.40 49 22.39 1.61 146.25
77 TSLA 653.16 30 Apr '21 43 660.00 0.806 70.60 23 0.803 73.95 15 22.13 1.61 144.55
78 TSLA 653.16 30 Apr '21 43 657.50 0.808 71.80 13 0.795 73.25 9 22.21 1.60 145.05
79 TSLA 653.16 1 Apr '21 14 900.00 0.820 1.16 964 0.784 246.80 1 37.96 1.60 247.96
80 TSLA 653.16 30 Apr '21 43 662.50 0.809 69.45 1 0.794 75.30 9 22.16 1.60 144.75
81 TSLA 653.16 9 Apr '21 22 960.00 0.812 1.89 11 0.789 307.20 9 47.32 1.60 309.09
82 TSLA 653.16 18 Jun '21 92 1450.00 0.819 4.10 1 0.781 798.35 0 122.86 1.60 802.45
83 TSLA 653.16 30 Apr '21 43 667.50 0.801 67.10 2 0.797 77.95 18 22.21 1.60 145.05
84 TSLA 653.16 30 Apr '21 43 675.00 0.802 63.10 38 0.794 82.10 20 22.23 1.60 145.20
85 TSLA 653.16 21 May '21 64 1225.00 0.811 3.95 31 0.783 573.80 0 88.45 1.59 577.75
86 TSLA 653.16 30 Apr '21 43 677.50 0.800 62.00 8 0.793 83.50 16 22.28 1.59 145.50
87 TSLA 653.16 30 Apr '21 43 690.00 0.804 56.75 10 0.789 90.85 12 22.60 1.59 147.60
88 TSLA 653.16 23 Apr '21 36 650.00 0.806 67.80 39 0.784 61.20 122 19.75 1.59 129.00
89 TSLA 653.16 16 Apr '21 29 1020.00 0.812 1.94 24 0.778 367.35 0 56.54 1.59 369.29
90 TSLA 653.16 23 Apr '21 36 655.00 0.804 65.30 9 0.786 63.80 24 19.77 1.59 129.10
91 TSLA 653.16 30 Apr '21 43 687.50 0.799 58.45 1 0.790 89.35 0 22.63 1.59 147.80
92 TSLA 653.16 30 Apr '21 43 685.00 0.797 58.80 23 0.791 87.90 2 22.46 1.59 146.70
93 TSLA 653.16 30 Apr '21 43 682.50 0.797 59.85 9 0.791 86.35 0 22.38 1.59 146.20
94 TSLA 653.16 18 Jun '21 92 1400.00 0.813 4.75 124 0.774 748.90 0 115.39 1.59 753.65
95 TSLA 653.16 30 Apr '21 43 700.00 0.800 53.45 299 0.786 96.85 23 23.01 1.59 150.30
96 TSLA 653.16 23 Apr '21 36 652.50 0.796 66.55 3 0.790 62.45 96 19.75 1.59 129.00
97 TSLA 653.16 9 Apr '21 22 950.00 0.809 2.05 48 0.774 297.20 6 45.82 1.58 299.25
98 TSLA 653.16 23 Apr '21 36 660.00 0.799 62.90 13 0.784 66.40 25 19.80 1.58 129.30
99 TSLA 653.16 1 Apr '21 14 650.00 0.798 42.40 154 0.783 38.20 675 12.34 1.58 80.60
100 TSLA 653.16 1 Apr '21 14 890.00 0.804 1.27 41 0.775 236.85 14 36.46 1.58 238.12
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.