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 2, 2022. 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 273.08 317K 20 May '22 18 270.00 C 14.60 0 4.22 0.716 4.46%
2 DECK 273.08 317K 20 May '22 18 280.00 C 10.30 0 3.77 0.669 6.55%
3 DECK 273.08 317K 20 May '22 18 260.00 C 20.10 0 2.57 0.661 2.77%
4 DECK 273.08 317K 17 Jun '22 46 270.00 C 22.00 0 6.93 0.589 7.54%
5 DECK 273.08 317K 17 Jun '22 46 260.00 C 27.10 0 5.13 0.571 5.70%
6 DECK 273.08 317K 16 Sep '22 137 260.00 C 38.90 0 9.46 0.555 11.03%
7 DECK 273.08 317K 15 Jul '22 74 290.00 C 16.30 0 5.97 0.538 12.94%
8 DECK 273.08 317K 16 Sep '22 137 290.00 C 24.30 0 8.90 0.528 16.57%
9 DECK 273.08 317K 16 Dec '22 228 260.00 C 46.50 0 12.24 0.525 14.75%
10 DECK 273.08 317K 20 May '22 18 290.00 C 5.50 1 2.01 0.524 8.38%
11 DECK 273.08 317K 17 Jun '22 46 290.00 C 12.20 0 4.47 0.522 11.16%
12 DECK 273.08 317K 15 Jul '22 74 280.00 C 22.40 0 8.20 0.521 11.70%
13 DECK 273.08 317K 16 Dec '22 228 270.00 C 41.20 0 13.96 0.519 16.44%
14 DECK 273.08 317K 17 Jun '22 46 280.00 C 14.00 0 5.13 0.514 8.07%
15 DECK 273.08 317K 16 Dec '22 228 280.00 C 36.60 0 13.40 0.511 18.40%
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.