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 7, 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 NCLH 19.63 13.7M 17 May '24 71 20.00 C 1.58 128 8.05 0.503 10.80%
2 NCLH 19.63 13.7M 21 Jun '24 106 19.00 C 2.39 14 8.97 0.496 10.21%
3 NCLH 19.63 13.7M 20 Sep '24 197 19.00 C 3.20 0 13.09 0.495 15.64%
4 NCLH 19.63 13.7M 21 Jun '24 106 20.00 C 1.92 88 9.78 0.490 12.93%
5 NCLH 19.63 13.7M 20 Sep '24 197 20.00 C 2.70 46 13.75 0.489 18.13%
6 NCLH 19.63 13.7M 8 Mar '24 1 19.00 C 0.57 359 -0.31 0.485 -0.31%
7 NCLH 19.63 13.7M 8 Mar '24 1 19.50 C 0.28 429 0.76 0.485 0.78%
8 NCLH 19.63 13.7M 8 Mar '24 1 20.00 C 0.07 940 0.36 0.485 2.25%
9 NCLH 19.63 13.7M 8 Mar '24 1 20.50 C 0.02 730 0.10 0.485 4.54%
10 NCLH 19.63 13.7M 19 Jul '24 134 19.00 C 2.58 9 9.93 0.485 11.44%
11 NCLH 19.63 13.7M 19 Jul '24 134 20.00 C 2.17 21 11.05 0.483 14.55%
12 NCLH 19.63 13.7M 12 Apr '24 36 19.50 C 1.16 4 5.25 0.481 5.58%
13 NCLH 19.63 13.7M 15 Mar '24 8 19.00 C 0.86 199 1.17 0.481 1.23%
14 NCLH 19.63 13.7M 12 Apr '24 36 20.00 C 0.94 90 4.79 0.476 7.01%
15 NCLH 19.63 13.7M 28 Mar '24 21 19.00 C 1.05 3 2.14 0.475 2.26%
16 NCLH 19.63 13.7M 17 Jan '25 316 20.00 C 3.55 317 18.08 0.474 24.38%
17 NCLH 19.63 13.7M 12 Apr '24 36 19.00 C 1.41 1 3.97 0.470 4.28%
18 NCLH 19.63 13.7M 5 Apr '24 29 19.50 C 1.03 47 4.58 0.469 4.84%
19 NCLH 19.63 13.7M 28 Mar '24 21 20.50 C 0.50 55 2.55 0.468 7.16%
20 NCLH 19.63 13.7M 19 Apr '24 43 19.00 C 1.56 72 4.74 0.466 5.15%
21 NCLH 19.63 13.7M 15 Mar '24 8 20.00 C 0.35 507 1.78 0.466 3.73%
22 NCLH 19.63 13.7M 5 Apr '24 29 20.00 C 0.80 16 4.08 0.463 6.21%
23 NCLH 19.63 13.7M 5 Apr '24 29 19.00 C 1.30 0 3.41 0.461 3.66%
24 NCLH 19.63 13.7M 28 Mar '24 21 20.00 C 0.65 116 3.31 0.460 5.37%
25 NCLH 19.63 13.7M 19 Apr '24 43 20.00 C 1.06 317 5.40 0.459 7.70%
26 NCLH 19.63 13.7M 15 Mar '24 8 20.50 C 0.20 1,116 1.02 0.458 5.51%
27 NCLH 19.63 13.7M 12 Apr '24 36 20.50 C 0.72 1 3.67 0.453 8.41%
28 NCLH 19.63 13.7M 15 Mar '24 8 19.50 C 0.57 218 2.24 0.452 2.31%
29 NCLH 19.63 13.7M 28 Mar '24 21 19.50 C 0.83 136 3.57 0.447 3.72%
30 NCLH 19.63 13.7M 22 Mar '24 15 19.50 C 0.70 78 2.90 0.434 3.01%
31 NCLH 19.63 13.7M 18 Jul '25 498 20.00 C 4.50 28 22.92 0.433 32.19%
32 NCLH 19.63 13.7M 22 Mar '24 15 20.00 C 0.46 51 2.34 0.430 4.33%
33 NCLH 19.63 13.7M 22 Mar '24 15 19.00 C 0.91 131 1.43 0.427 1.50%
34 NCLH 19.63 13.7M 22 Mar '24 15 20.50 C 0.23 108 1.17 0.407 5.67%
35 NCLH 19.63 13.7M 16 Jan '26 680 20.00 C 5.00 1 25.47 0.369 36.71%
36 NCLH 19.63 13.7M 5 Apr '24 29 20.50 C 0.25 14 1.27 0.366 5.78%
37 NCLH 19.63 13.7M 18 Dec '26 1016 20.00 C 5.50 15 28.02 0.342 41.54%
38 NCLH 19.63 13.7M 19 Dec '25 652 20.00 C 4.20 0 21.40 0.342 29.62%
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.