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 September 23, 2019. 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 135.88 454K 15 Nov '19 53 130.00 C 12.00 0 4.50 0.450 4.94%
2 DECK 135.88 454K 15 Nov '19 53 135.00 C 9.10 2 6.05 0.444 6.48%
3 DECK 135.88 454K 15 Nov '19 53 140.00 C 6.80 11 5.00 0.434 8.46%
4 DECK 135.88 454K 15 Nov '19 53 145.00 C 5.00 5 3.68 0.423 10.79%
5 DECK 135.88 454K 18 Oct '19 25 130.00 C 8.30 0 1.78 0.409 1.90%
6 DECK 135.88 454K 17 Jan '20 116 130.00 C 14.90 0 6.64 0.406 7.46%
7 DECK 135.88 454K 17 Jan '20 116 135.00 C 12.20 0 8.33 0.400 9.15%
8 DECK 135.88 454K 20 Dec '19 88 135.00 C 10.50 0 7.08 0.399 7.67%
9 DECK 135.88 454K 20 Mar '20 179 135.00 C 15.20 0 10.54 0.398 11.87%
10 DECK 135.88 454K 20 Dec '19 88 140.00 C 8.50 0 6.26 0.393 9.91%
11 DECK 135.88 454K 20 Mar '20 179 140.00 C 12.60 0 9.27 0.388 13.56%
12 DECK 135.88 454K 17 Jan '20 116 140.00 C 9.70 0 7.14 0.383 10.95%
13 DECK 135.88 454K 20 Dec '19 88 145.00 C 6.20 1 4.56 0.382 11.81%
14 DECK 135.88 454K 17 Jan '20 116 145.00 C 7.50 0 5.52 0.374 12.95%
15 DECK 135.88 454K 15 Jan '21 480 140.00 C 22.20 0 16.34 0.369 23.15%
16 DECK 135.88 454K 15 Jan '21 480 145.00 C 20.20 0 14.87 0.368 25.35%
17 DECK 135.88 454K 15 Jan '21 480 135.00 C 24.20 1 17.16 0.367 20.88%
18 DECK 135.88 454K 18 Oct '19 25 135.00 C 5.10 1 3.11 0.357 3.23%
19 DECK 135.88 454K 18 Oct '19 25 140.00 C 2.85 34 2.10 0.346 5.24%
20 DECK 135.88 454K 18 Oct '19 25 145.00 C 1.35 17 0.99 0.331 7.78%
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.