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 March 6, 2023. You can get started for free 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 433.52 387K 19 May '23 74 420.00 C 35.30 0 5.02 0.386 5.47%
2 DECK 433.52 387K 15 Dec '23 284 420.00 C 65.20 1 11.92 0.383 14.03%
3 DECK 433.52 387K 16 Jun '23 102 420.00 C 41.30 0 6.41 0.379 7.08%
4 DECK 433.52 387K 15 Dec '23 284 440.00 C 54.40 0 12.55 0.372 16.06%
5 DECK 433.52 387K 19 May '23 74 430.00 C 29.70 0 6.04 0.371 6.48%
6 DECK 433.52 387K 16 Jun '23 102 430.00 C 35.60 0 7.40 0.370 8.06%
7 DECK 433.52 387K 15 Sep '23 193 420.00 C 52.20 0 8.92 0.368 10.14%
8 DECK 433.52 387K 16 Jun '23 102 440.00 C 30.40 0 7.01 0.362 9.15%
9 DECK 433.52 387K 17 Mar '23 11 420.00 C 17.30 1 0.87 0.362 0.91%
10 DECK 433.52 387K 15 Sep '23 193 430.00 C 46.10 0 9.82 0.361 10.99%
11 DECK 433.52 387K 15 Sep '23 193 440.00 C 41.60 0 9.60 0.359 12.27%
12 DECK 433.52 387K 19 May '23 74 440.00 C 23.70 4 5.47 0.358 7.36%
13 DECK 433.52 387K 16 Jun '23 102 450.00 C 25.50 3 5.88 0.358 10.29%
14 DECK 433.52 387K 15 Sep '23 193 450.00 C 36.10 0 8.33 0.355 13.23%
15 DECK 433.52 387K 15 Dec '23 284 450.00 C 49.20 1 11.35 0.354 17.09%
16 DECK 433.52 387K 21 Apr '23 46 420.00 C 27.50 1 3.22 0.340 3.44%
17 DECK 433.52 387K 17 Mar '23 11 430.00 C 11.10 1 1.75 0.329 1.79%
18 DECK 433.52 387K 21 Apr '23 46 430.00 C 21.40 4 4.12 0.327 4.34%
19 DECK 433.52 387K 21 Apr '23 46 440.00 C 16.00 0 3.69 0.317 5.38%
20 DECK 433.52 387K 21 Apr '23 46 450.00 C 11.60 0 2.68 0.310 6.66%
21 DECK 433.52 387K 17 Mar '23 11 440.00 C 5.90 23 1.36 0.307 2.90%
22 DECK 433.52 387K 17 Mar '23 11 450.00 C 2.85 5 0.66 0.300 4.49%
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.