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 February 11, 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 811.66 19 Mar '21 36 400.00 1.137 414.30 4 1.176 2.10 777 51.30 2.31 416.40
2 TSLA 811.66 19 Mar '21 36 396.00 1.149 418.30 1 1.154 1.81 11 51.76 2.30 420.11
3 TSLA 811.66 19 Mar '21 36 420.00 1.100 394.65 5 1.129 2.17 119 48.89 2.23 396.82
4 TSLA 811.66 19 Mar '21 36 430.00 1.081 384.85 4 1.099 2.28 28 47.70 2.18 387.13
5 TSLA 811.66 19 Mar '21 36 440.00 1.067 375.20 3 1.076 2.49 48 46.53 2.14 377.69
6 TSLA 811.66 19 Mar '21 36 450.00 1.044 365.30 2 1.066 2.88 139 45.36 2.11 368.18
7 TSLA 811.66 19 Mar '21 36 455.00 1.037 360.50 2 1.039 2.99 6 44.78 2.08 363.49
8 TSLA 811.66 5 Mar '21 22 520.00 1.029 295.15 4 1.026 2.31 90 36.65 2.06 297.46
9 TSLA 811.66 19 Mar '21 36 470.00 1.009 345.85 1 1.022 3.45 9 43.04 2.03 349.30
10 TSLA 811.66 16 Apr '21 64 400.00 0.994 416.95 5 0.998 4.25 341 51.89 1.99 421.20
11 TSLA 811.66 19 Mar '21 36 480.00 0.992 336.20 1 0.984 3.40 7 41.84 1.98 339.60
12 TSLA 811.66 19 Mar '21 36 485.00 0.983 331.35 2 0.992 3.80 10 41.29 1.97 335.15
13 TSLA 811.66 5 Mar '21 22 540.00 0.980 275.45 8 0.979 2.74 3 34.27 1.96 278.19
14 TSLA 811.66 19 Mar '21 36 490.00 0.973 326.50 2 0.969 3.70 29 40.68 1.94 330.20
15 TSLA 811.66 19 Mar '21 36 500.00 0.954 316.80 11 0.964 4.30 1,452 39.56 1.92 321.10
16 TSLA 811.66 19 Mar '21 36 510.00 0.937 307.15 3 0.945 4.65 28 38.42 1.88 311.80
17 TSLA 811.66 5 Mar '21 22 560.00 0.938 256.05 2 0.936 3.25 36 31.95 1.87 259.30
18 TSLA 811.66 19 Mar '21 36 520.00 0.893 297.50 5 0.926 4.95 9 37.26 1.82 302.45
19 TSLA 811.66 19 Mar '21 36 530.00 0.901 287.85 6 0.908 5.20 38 36.11 1.81 293.05
20 TSLA 811.66 21 May '21 99 400.00 0.901 421.00 3 0.903 7.45 175 52.79 1.80 428.45
21 TSLA 811.66 19 Mar '21 36 540.00 0.884 278.30 11 0.882 5.50 101 34.97 1.77 283.80
22 TSLA 811.66 19 Mar '21 36 550.00 0.866 268.70 3 0.877 6.25 646 33.88 1.74 274.95
23 TSLA 811.66 19 Mar '21 36 560.00 0.851 259.25 11 0.856 6.75 163 32.77 1.71 266.00
24 TSLA 811.66 5 Mar '21 22 600.00 0.851 217.35 51 0.853 4.65 271 27.35 1.70 222.00
25 TSLA 811.66 16 Apr '21 64 500.00 0.846 321.45 1 0.849 8.50 825 40.65 1.70 329.95
26 TSLA 811.66 19 Mar '21 36 580.00 0.820 240.40 5 0.825 7.90 28 30.59 1.64 248.30
27 TSLA 811.66 12 Mar '21 29 600.00 0.814 219.40 15 0.809 6.80 89 27.87 1.62 226.20
28 TSLA 811.66 19 Mar '21 36 590.00 0.806 231.10 1 0.806 8.35 109 29.50 1.61 239.45
29 TSLA 811.66 12 Mar '21 29 610.00 0.797 210.10 2 0.802 7.40 34 26.80 1.60 217.50
30 TSLA 811.66 16 Apr '21 64 540.00 0.798 284.40 1 0.801 11.60 57 36.47 1.60 296.00
31 TSLA 811.66 19 Mar '21 36 600.00 0.794 221.80 81 0.793 9.25 643 28.47 1.59 231.05
32 TSLA 811.66 19 Mar '21 36 610.00 0.778 212.65 2 0.780 10.15 111 27.45 1.56 222.80
33 TSLA 811.66 16 Apr '21 64 560.00 0.779 266.45 2 0.778 13.55 20 34.50 1.56 280.00
34 TSLA 811.66 5 Mar '21 22 640.00 0.775 179.40 1 0.771 6.70 51 22.93 1.55 186.10
35 TSLA 811.66 19 Mar '21 36 620.00 0.767 203.60 3 0.766 11.05 101 26.45 1.53 214.65
36 TSLA 811.66 19 Mar '21 36 630.00 0.752 194.65 14 0.755 11.95 114 25.45 1.51 206.60
37 TSLA 811.66 21 May '21 99 600.00 0.744 246.15 3 0.748 33.00 21 34.39 1.49 279.15
38 TSLA 811.66 19 Mar '21 36 640.00 0.743 185.85 14 0.742 13.10 300 24.51 1.48 198.95
39 TSLA 811.66 5 Mar '21 22 660.00 0.740 160.75 6 0.742 8.20 91 20.82 1.48 168.95
40 TSLA 811.66 21 May '21 99 625.00 0.739 228.15 11 0.736 39.30 114 32.95 1.48 267.45
41 TSLA 811.66 16 Apr '21 64 600.00 0.735 231.65 103 0.739 18.55 179 30.83 1.47 250.20
42 TSLA 811.66 12 Mar '21 29 650.00 0.738 173.50 4 0.736 10.80 78 22.71 1.47 184.30
43 TSLA 811.66 19 Mar '21 36 650.00 0.732 177.10 74 0.730 14.45 1,268 23.60 1.46 191.55
44 TSLA 811.66 16 Apr '21 64 620.00 0.731 214.85 101 0.728 21.80 108 29.16 1.46 236.65
45 TSLA 811.66 21 May '21 99 650.00 0.729 210.25 11 0.725 46.55 23 31.64 1.45 256.80
46 TSLA 811.66 12 Mar '21 29 660.00 0.728 164.65 1 0.725 11.90 17 21.75 1.45 176.55
47 TSLA 811.66 19 Mar '21 36 660.00 0.720 168.55 12 0.722 15.80 295 22.71 1.44 184.35
48 TSLA 811.66 5 Mar '21 22 680.00 0.725 143.10 21 0.711 10.25 141 18.89 1.44 153.35
49 TSLA 811.66 21 May '21 99 700.00 0.713 177.30 6 0.722 64.10 54 29.74 1.44 241.40
50 TSLA 811.66 16 Apr '21 64 640.00 0.718 198.75 2 0.714 25.65 73 27.65 1.43 224.40
51 TSLA 811.66 19 Mar '21 36 670.00 0.711 160.10 19 0.712 17.40 258 21.87 1.42 177.50
52 TSLA 811.66 21 May '21 99 745.00 0.708 151.90 25 0.714 83.10 5 28.95 1.42 235.00
53 TSLA 811.66 21 May '21 99 755.00 0.709 146.50 6 0.712 87.45 11 28.82 1.42 233.95
54 TSLA 811.66 21 May '21 99 735.00 0.712 157.40 1 0.708 78.55 1 29.07 1.42 235.95
55 TSLA 811.66 21 May '21 99 740.00 0.708 154.60 9 0.711 80.80 18 29.00 1.42 235.40
56 TSLA 811.66 21 May '21 99 780.00 0.706 133.65 48 0.708 100.00 3 28.79 1.41 233.65
57 TSLA 811.66 21 May '21 99 760.00 0.703 143.40 3 0.711 90.00 6 28.76 1.41 233.40
58 TSLA 811.66 21 May '21 99 770.00 0.707 138.70 19 0.706 94.80 6 28.77 1.41 233.50
59 TSLA 811.66 16 Apr '21 64 650.00 0.703 190.80 2 0.709 27.70 348 26.92 1.41 218.50
60 TSLA 811.66 21 May '21 99 790.00 0.704 128.80 26 0.707 105.00 32 28.81 1.41 233.80
61 TSLA 811.66 21 May '21 99 750.00 0.702 149.15 2 0.709 85.45 11 28.90 1.41 234.60
62 TSLA 811.66 16 Apr '21 64 660.00 0.704 182.95 6 0.703 30.15 21 26.25 1.41 213.10
63 TSLA 811.66 21 May '21 99 775.00 0.701 136.15 15 0.705 97.30 2 28.76 1.41 233.45
64 TSLA 811.66 21 May '21 99 800.00 0.702 124.05 46 0.703 110.55 18 28.90 1.40 234.60
65 TSLA 811.66 21 May '21 99 795.00 0.703 126.40 23 0.702 107.35 0 28.80 1.40 233.75
66 TSLA 811.66 19 Mar '21 36 680.00 0.701 151.80 35 0.699 19.10 320 21.06 1.40 170.90
67 TSLA 811.66 21 May '21 99 805.00 0.700 121.45 44 0.699 112.85 6 28.87 1.40 234.30
68 TSLA 811.66 21 May '21 99 810.00 0.699 119.15 87 0.698 115.45 9 28.90 1.40 234.60
69 TSLA 811.66 16 Apr '21 64 680.00 0.696 168.35 43 0.690 35.15 16 25.07 1.39 203.50
70 TSLA 811.66 12 Mar '21 29 690.00 0.692 138.95 1 0.690 16.05 50 19.10 1.38 155.00
71 TSLA 811.66 16 Apr '21 64 690.00 0.692 161.20 4 0.688 38.00 38 24.54 1.38 199.20
72 TSLA 811.66 19 Mar '21 36 690.00 0.689 143.45 9 0.690 20.90 400 20.25 1.38 164.35
73 TSLA 811.66 16 Apr '21 64 700.00 0.687 154.10 530 0.685 40.95 504 24.03 1.37 195.05
74 TSLA 811.66 5 Mar '21 22 700.00 0.687 125.70 9 0.684 12.90 406 17.08 1.37 138.60
75 TSLA 811.66 19 Mar '21 36 700.00 0.684 135.90 65 0.684 23.05 1,453 19.58 1.37 158.95
76 TSLA 811.66 26 Mar '21 43 700.00 0.683 140.75 3 0.682 27.80 117 20.77 1.37 168.55
77 TSLA 811.66 12 Mar '21 29 700.00 0.684 130.80 4 0.680 17.80 124 18.31 1.36 148.60
78 TSLA 811.66 16 Apr '21 64 720.00 0.680 140.70 58 0.680 47.55 84 23.19 1.36 188.25
79 TSLA 811.66 19 Mar '21 36 710.00 0.674 128.00 19 0.679 25.35 244 18.89 1.35 153.35
80 TSLA 811.66 16 Apr '21 64 730.00 0.677 134.40 50 0.672 51.15 147 22.86 1.35 185.55
81 TSLA 811.66 16 Apr '21 64 740.00 0.674 128.15 10 0.671 54.90 32 22.55 1.35 183.05
82 TSLA 811.66 26 Mar '21 43 710.00 0.669 133.30 2 0.673 29.85 32 20.10 1.34 163.15
83 TSLA 811.66 16 Apr '21 64 750.00 0.671 122.15 29 0.669 58.90 779 22.31 1.34 181.05
84 TSLA 811.66 19 Mar '21 36 720.00 0.669 120.65 76 0.668 27.85 308 18.30 1.34 148.50
85 TSLA 811.66 16 Apr '21 64 760.00 0.668 116.30 8 0.666 63.10 78 22.10 1.33 179.40
86 TSLA 811.66 16 Apr '21 64 770.00 0.666 110.70 5 0.663 67.45 20 21.95 1.33 178.15
87 TSLA 811.66 16 Apr '21 64 780.00 0.663 105.30 29 0.662 72.35 24 21.89 1.33 177.65
88 TSLA 811.66 5 Mar '21 22 720.00 0.662 108.95 9 0.662 16.30 130 15.43 1.32 125.25
89 TSLA 811.66 19 Mar '21 36 730.00 0.663 113.45 15 0.661 30.55 314 17.74 1.32 144.00
90 TSLA 811.66 16 Apr '21 64 790.00 0.661 100.15 122 0.660 77.10 17 21.84 1.32 177.25
91 TSLA 811.66 16 Apr '21 64 800.00 0.655 95.00 727 0.657 81.75 487 21.78 1.31 176.75
92 TSLA 811.66 19 Mar '21 36 740.00 0.657 106.45 15 0.655 33.50 351 17.24 1.31 139.95
93 TSLA 811.66 12 Mar '21 29 730.00 0.656 107.35 4 0.654 24.40 37 16.23 1.31 131.75
94 TSLA 811.66 26 Mar '21 43 740.00 0.653 112.50 18 0.657 38.75 8 18.63 1.31 151.25
95 TSLA 811.66 16 Apr '21 64 810.00 0.653 90.20 246 0.654 86.80 84 21.81 1.31 177.00
96 TSLA 811.66 19 Mar '21 36 745.00 0.654 103.00 14 0.652 35.15 114 17.02 1.31 138.15
97 TSLA 811.66 26 Mar '21 43 750.00 0.653 105.95 1 0.652 42.35 32 18.27 1.31 148.30
98 TSLA 811.66 19 Mar '21 36 750.00 0.646 99.00 72 0.648 36.70 939 16.72 1.29 135.70
99 TSLA 811.66 19 Mar '21 36 755.00 0.647 96.15 17 0.645 38.40 147 16.58 1.29 134.55
100 TSLA 811.66 26 Mar '21 43 760.00 0.649 99.60 2 0.639 45.85 9 17.92 1.29 145.45
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.