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, 2024. 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 CCL 16.01 20.4M 28 Mar '24 22 17.00 C 0.62 297 3.87 0.651 10.46%
2 CCL 16.01 20.4M 28 Mar '24 22 16.00 C 1.00 214 6.18 0.644 6.60%
3 CCL 16.01 20.4M 28 Mar '24 22 16.50 C 0.78 255 4.87 0.641 8.34%
4 CCL 16.01 20.4M 28 Mar '24 22 15.50 C 1.24 113 4.56 0.637 4.94%
5 CCL 16.01 20.4M 5 Apr '24 30 15.50 C 1.31 9 5.00 0.633 5.44%
6 CCL 16.01 20.4M 5 Apr '24 30 17.00 C 0.68 56 4.25 0.596 10.89%
7 CCL 16.01 20.4M 5 Apr '24 30 16.50 C 0.66 44 4.12 0.595 7.49%
8 CCL 16.01 20.4M 5 Apr '24 30 16.00 C 1.07 51 6.62 0.592 7.10%
9 CCL 16.01 20.4M 12 Apr '24 37 17.00 C 0.75 55 4.68 0.577 11.40%
10 CCL 16.01 20.4M 8 Mar '24 2 17.00 C 0.02 987 0.12 0.574 6.32%
11 CCL 16.01 20.4M 19 Apr '24 44 16.00 C 1.25 786 7.75 0.564 8.40%
12 CCL 16.01 20.4M 19 Apr '24 44 17.00 C 0.85 224 5.31 0.563 12.14%
13 CCL 16.01 20.4M 12 Apr '24 37 15.50 C 1.33 50 5.12 0.561 5.59%
14 CCL 16.01 20.4M 12 Apr '24 37 16.50 C 0.90 3 5.62 0.560 9.20%
15 CCL 16.01 20.4M 12 Apr '24 37 16.00 C 1.07 4 6.62 0.557 7.10%
16 CCL 16.01 20.4M 22 Mar '24 16 17.00 C 0.33 43 2.06 0.539 8.42%
17 CCL 16.01 20.4M 22 Mar '24 16 15.50 C 0.96 0 2.81 0.536 2.99%
18 CCL 16.01 20.4M 22 Mar '24 16 16.50 C 0.48 28 3.00 0.529 6.25%
19 CCL 16.01 20.4M 22 Mar '24 16 16.00 C 0.69 49 4.25 0.527 4.44%
20 CCL 16.01 20.4M 15 Mar '24 9 15.50 C 0.79 76 1.75 0.511 1.84%
21 CCL 16.01 20.4M 19 Jul '24 135 16.00 C 1.99 958 12.37 0.508 14.12%
22 CCL 16.01 20.4M 15 Mar '24 9 17.00 C 0.16 622 1.00 0.505 7.26%
23 CCL 16.01 20.4M 15 Mar '24 9 16.00 C 0.50 583 3.06 0.504 3.16%
24 CCL 16.01 20.4M 19 Jul '24 135 17.00 C 1.56 32 9.74 0.499 17.65%
25 CCL 16.01 20.4M 15 Mar '24 9 16.50 C 0.29 698 1.81 0.499 4.96%
26 CCL 16.01 20.4M 8 Mar '24 2 16.00 C 0.23 1,139 1.37 0.497 1.39%
27 CCL 16.01 20.4M 21 Jun '24 107 16.00 C 1.72 171 10.68 0.497 11.97%
28 CCL 16.01 20.4M 8 Mar '24 2 15.50 C 0.55 753 0.25 0.496 0.26%
29 CCL 16.01 20.4M 8 Mar '24 2 16.50 C 0.06 1,265 0.37 0.484 3.45%
30 CCL 16.01 20.4M 18 Oct '24 226 16.00 C 2.51 18 15.62 0.483 18.52%
31 CCL 16.01 20.4M 18 Oct '24 226 17.00 C 2.11 27 13.18 0.483 22.30%
32 CCL 16.01 20.4M 20 Jun '25 471 17.00 C 3.25 1 20.30 0.448 33.23%
33 CCL 16.01 20.4M 19 Dec '25 653 17.00 C 4.00 38 24.98 0.416 41.55%
34 CCL 16.01 20.4M 16 Jan '26 681 17.00 C 4.15 28 25.92 0.391 43.34%
35 CCL 16.01 20.4M 18 Dec '26 1017 17.00 C 3.95 3 24.67 0.181 40.96%
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.