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 31, 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 330.42 162K 19 Nov '21 233 330.00 C 42.60 0 12.77 0.437 14.65%
2 DECK 330.42 162K 17 Sep '21 170 350.00 C 25.70 0 7.78 0.428 14.86%
3 DECK 330.42 162K 19 Nov '21 233 340.00 C 38.00 0 11.50 0.426 16.27%
4 DECK 330.42 162K 19 Nov '21 233 350.00 C 34.60 0 10.47 0.425 18.32%
5 DECK 330.42 162K 17 Sep '21 170 330.00 C 34.30 0 10.25 0.424 11.44%
6 DECK 330.42 162K 17 Sep '21 170 340.00 C 31.10 0 9.41 0.422 13.59%
7 DECK 330.42 162K 21 May '21 51 350.00 C 10.20 10 3.09 0.417 9.30%
8 DECK 330.42 162K 18 Jun '21 79 340.00 C 19.30 0 5.84 0.407 9.28%
9 DECK 330.42 162K 18 Jun '21 79 320.00 C 28.00 0 5.32 0.405 5.81%
10 DECK 330.42 162K 19 Nov '21 233 320.00 C 45.30 0 10.56 0.402 12.23%
11 DECK 330.42 162K 21 May '21 51 330.00 C 18.90 5 5.59 0.401 5.93%
12 DECK 330.42 162K 21 May '21 51 340.00 C 14.00 0 4.24 0.397 7.45%
13 DECK 330.42 162K 21 May '21 51 320.00 C 21.90 0 3.47 0.393 3.72%
14 DECK 330.42 162K 18 Jun '21 79 330.00 C 22.30 0 6.62 0.376 7.10%
15 DECK 330.42 162K 16 Apr '21 16 320.00 C 15.10 9 1.42 0.366 1.48%
16 DECK 330.42 162K 16 Apr '21 16 340.00 C 4.80 11 1.45 0.360 4.42%
17 DECK 330.42 162K 18 Jun '21 79 350.00 C 13.70 0 4.15 0.359 10.51%
18 DECK 330.42 162K 16 Apr '21 16 330.00 C 9.20 15 2.66 0.355 2.73%
19 DECK 330.42 162K 16 Apr '21 16 350.00 C 1.90 3 0.58 0.327 6.54%
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.