Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 12, 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 17.77 14.4M 10 May '24 28 17.00 C 1.54 5 4.33 0.600 4.74%
2 NCLH 17.77 14.4M 17 May '24 35 17.50 C 1.38 124 6.25 0.575 6.77%
3 NCLH 17.77 14.4M 10 May '24 28 18.00 C 0.99 17 5.57 0.574 7.27%
4 NCLH 17.77 14.4M 3 May '24 21 17.50 C 1.05 101 4.39 0.568 4.67%
5 NCLH 17.77 14.4M 3 May '24 21 18.50 C 0.57 23 3.21 0.566 7.56%
6 NCLH 17.77 14.4M 3 May '24 21 18.00 C 0.83 15 4.67 0.564 6.26%
7 NCLH 17.77 14.4M 10 May '24 28 17.50 C 1.11 2 4.73 0.558 5.04%
8 NCLH 17.77 14.4M 10 May '24 28 18.50 C 0.74 0 4.16 0.557 8.63%
9 NCLH 17.77 14.4M 24 May '24 42 18.00 C 1.18 1 6.64 0.551 8.50%
10 NCLH 17.77 14.4M 19 Apr '24 7 17.00 C 0.98 32 1.18 0.550 1.25%
11 NCLH 17.77 14.4M 24 May '24 42 18.50 C 0.97 0 5.46 0.546 10.12%
12 NCLH 17.77 14.4M 31 May '24 49 18.00 C 1.27 0 7.15 0.540 9.09%
13 NCLH 17.77 14.4M 26 Apr '24 14 17.00 C 1.14 5 2.08 0.530 2.22%
14 NCLH 17.77 14.4M 3 May '24 21 17.00 C 1.19 3 2.36 0.529 2.53%
15 NCLH 17.77 14.4M 21 Jun '24 70 17.00 C 2.01 26 6.98 0.529 7.87%
16 NCLH 17.77 14.4M 20 Sep '24 161 17.00 C 2.70 8 10.86 0.528 12.81%
17 NCLH 17.77 14.4M 19 Apr '24 7 17.50 C 0.64 165 2.08 0.527 2.16%
18 NCLH 17.77 14.4M 21 Jun '24 70 18.00 C 1.50 101 8.44 0.517 10.63%
19 NCLH 17.77 14.4M 20 Sep '24 161 18.00 C 2.36 4 13.28 0.515 16.81%
20 NCLH 17.77 14.4M 17 Jan '25 280 17.50 C 3.45 27 17.90 0.512 22.21%
21 NCLH 17.77 14.4M 26 Apr '24 14 18.00 C 0.45 194 2.53 0.507 3.93%
22 NCLH 17.77 14.4M 19 Jul '24 98 17.00 C 2.19 5 7.99 0.505 9.11%
23 NCLH 17.77 14.4M 19 Jul '24 98 18.00 C 1.76 2 9.90 0.504 12.43%
24 NCLH 17.77 14.4M 19 Apr '24 7 18.00 C 0.37 794 2.08 0.502 3.45%
25 NCLH 17.77 14.4M 26 Apr '24 14 18.50 C 0.36 15 2.03 0.498 6.26%
26 NCLH 17.77 14.4M 26 Apr '24 14 17.50 C 0.78 8 2.87 0.498 3.00%
27 NCLH 17.77 14.4M 19 Apr '24 7 18.50 C 0.20 696 1.13 0.490 5.29%
28 NCLH 17.77 14.4M 12 Apr '24 0 17.00 C 0.50 56 -1.52 0.483 -1.56%
29 NCLH 17.77 14.4M 12 Apr '24 0 17.50 C 0.02 493 -1.41 0.483 -1.41%
30 NCLH 17.77 14.4M 12 Apr '24 0 18.50 C  0 112 0.00 0.483 4.11%
31 NCLH 17.77 14.4M 12 Apr '24 0 18.00 C  0 367 0.00 0.483 1.29%
32 NCLH 17.77 14.4M 18 Jul '25 462 17.00 C 4.65 0 21.83 0.479 29.57%
33 NCLH 17.77 14.4M 16 Jan '26 644 17.00 C 5.50 0 26.62 0.435 38.55%
34 NCLH 17.77 14.4M 20 Jun '25 434 17.00 C 3.55 4 15.64 0.414 19.55%
35 NCLH 17.77 14.4M 19 Dec '25 616 17.00 C 4.40 0 20.43 0.376 27.15%
36 NCLH 17.77 14.4M 18 Dec '26 980 17.00 C 6.45 1 31.96 0.253 50.18%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.