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 May 11, 2020. You must subscribe 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 DECK 147.35 432K 15 May '20 4 140.00 C 8.50 186 0.78 0.759 0.83%
2 DECK 147.35 432K 15 May '20 4 145.00 C 4.10 200 1.19 0.626 1.22%
3 DECK 147.35 432K 19 Jun '20 39 145.00 C 11.50 0 6.21 0.580 6.74%
4 DECK 147.35 432K 15 May '20 4 155.00 C 0.60 6 0.41 0.577 5.62%
5 DECK 147.35 432K 19 Jun '20 39 140.00 C 14.40 2 4.78 0.568 5.30%
6 DECK 147.35 432K 19 Jun '20 39 150.00 C 8.80 0 5.97 0.559 8.26%
7 DECK 147.35 432K 18 Sep '20 130 140.00 C 21.30 0 9.47 0.549 11.07%
8 DECK 147.35 432K 18 Sep '20 130 145.00 C 19.20 0 11.44 0.547 13.15%
9 DECK 147.35 432K 15 Jan '21 249 155.00 C 19.30 0 13.10 0.539 21.05%
10 DECK 147.35 432K 18 Sep '20 130 150.00 C 16.50 0 11.20 0.530 14.64%
11 DECK 147.35 432K 15 Jan '21 249 140.00 C 27.60 0 13.74 0.530 16.91%
12 DECK 147.35 432K 18 Dec '20 221 145.00 C 23.70 0 14.49 0.527 17.27%
13 DECK 147.35 432K 18 Sep '20 130 155.00 C 14.00 0 9.50 0.525 16.24%
14 DECK 147.35 432K 15 Jan '21 249 145.00 C 24.50 0 15.03 0.517 18.03%
15 DECK 147.35 432K 19 Jun '20 39 155.00 C 6.40 18 4.34 0.512 9.97%
16 DECK 147.35 432K 18 Dec '20 221 155.00 C 19.10 0 12.96 0.508 20.86%
17 DECK 147.35 432K 15 May '20 4 150.00 C 1.85 31 1.26 0.499 3.09%
18 DECK 147.35 432K 18 Dec '20 221 150.00 C 20.90 2 14.18 0.497 18.62%
19 DECK 147.35 432K 15 Jan '21 249 150.00 C 21.70 0 14.73 0.494 19.38%
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.