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 August 25, 2021. 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 431.83 187K 18 Mar '22 205 430.00 C 46.90 0 10.44 0.394 11.71%
2 DECK 431.83 187K 17 Dec '21 114 450.00 C 26.00 0 6.02 0.391 10.88%
3 DECK 431.83 187K 17 Dec '21 114 430.00 C 35.00 0 7.68 0.385 8.36%
4 DECK 431.83 187K 18 Mar '22 205 420.00 C 52.30 0 9.37 0.385 10.66%
5 DECK 431.83 187K 17 Dec '21 114 440.00 C 30.30 0 7.02 0.383 9.58%
6 DECK 431.83 187K 19 Nov '21 86 430.00 C 30.50 1 6.64 0.378 7.14%
7 DECK 431.83 187K 19 Nov '21 86 420.00 C 35.70 0 5.53 0.374 6.03%
8 DECK 431.83 187K 18 Mar '22 205 440.00 C 42.40 1 9.82 0.373 12.99%
9 DECK 431.83 187K 18 Mar '22 205 450.00 C 38.90 0 9.01 0.369 14.52%
10 DECK 431.83 187K 19 Nov '21 86 450.00 C 21.10 0 4.89 0.364 9.56%
11 DECK 431.83 187K 17 Dec '21 114 420.00 C 40.20 0 6.57 0.360 7.24%
12 DECK 431.83 187K 19 Nov '21 86 440.00 C 25.30 1 5.86 0.360 8.23%
13 DECK 431.83 187K 15 Oct '21 51 420.00 C 26.80 0 3.47 0.345 3.70%
14 DECK 431.83 187K 17 Sep '21 23 430.00 C 13.80 24 2.77 0.342 2.86%
15 DECK 431.83 187K 15 Oct '21 51 430.00 C 21.10 0 4.46 0.333 4.69%
16 DECK 431.83 187K 15 Oct '21 51 440.00 C 16.50 2 3.82 0.332 5.94%
17 DECK 431.83 187K 17 Sep '21 23 440.00 C 9.40 9 2.18 0.326 4.16%
18 DECK 431.83 187K 15 Oct '21 51 450.00 C 12.60 2 2.92 0.317 7.34%
19 DECK 431.83 187K 17 Sep '21 23 420.00 C 19.40 11 1.75 0.316 1.84%
20 DECK 431.83 187K 17 Sep '21 23 450.00 C 5.30 1 1.23 0.305 5.50%
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.