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 RCL 124.35 2.3M 5 Apr '24 29 126.00 C 4.45 0 3.58 0.471 5.09%
2 RCL 124.35 2.3M 12 Apr '24 36 126.00 C 5.05 0 4.06 0.403 5.62%
3 RCL 124.35 2.3M 28 Mar '24 21 126.00 C 3.85 9 3.10 0.398 4.56%
4 RCL 124.35 2.3M 28 Mar '24 21 123.00 C 5.25 5 3.14 0.398 3.27%
5 RCL 124.35 2.3M 28 Mar '24 21 124.00 C 4.80 10 3.58 0.397 3.72%
6 RCL 124.35 2.3M 28 Mar '24 21 125.00 C 4.30 19 3.46 0.395 4.12%
7 RCL 124.35 2.3M 21 Jun '24 106 125.00 C 10.35 18 8.32 0.393 9.65%
8 RCL 124.35 2.3M 22 Mar '24 15 124.00 C 3.80 0 2.77 0.393 2.86%
9 RCL 124.35 2.3M 17 Jan '25 316 125.00 C 19.25 1 15.48 0.392 18.93%
10 RCL 124.35 2.3M 20 Sep '24 197 125.00 C 14.40 0 11.58 0.387 13.69%
11 RCL 124.35 2.3M 18 Oct '24 225 125.00 C 15.55 5 12.51 0.385 14.89%
12 RCL 124.35 2.3M 22 Mar '24 15 126.00 C 2.90 21 2.33 0.382 3.75%
13 RCL 124.35 2.3M 12 Apr '24 36 124.00 C 6.00 3 4.54 0.381 4.77%
14 RCL 124.35 2.3M 22 Mar '24 15 125.00 C 3.35 14 2.69 0.381 3.31%
15 RCL 124.35 2.3M 5 Apr '24 29 125.00 C 4.90 0 3.94 0.380 4.65%
16 RCL 124.35 2.3M 15 Mar '24 8 123.00 C 3.45 652 1.69 0.379 1.74%
17 RCL 124.35 2.3M 19 Apr '24 43 125.00 C 6.05 156 4.87 0.377 5.66%
18 RCL 124.35 2.3M 5 Apr '24 29 123.00 C 5.70 8 3.50 0.376 3.67%
19 RCL 124.35 2.3M 15 Mar '24 8 124.00 C 2.87 1,100 2.03 0.374 2.07%
20 RCL 124.35 2.3M 22 Mar '24 15 123.00 C 4.30 0 2.37 0.373 2.46%
21 RCL 124.35 2.3M 15 Mar '24 8 125.00 C 2.38 195 1.91 0.370 2.48%
22 RCL 124.35 2.3M 15 Mar '24 8 126.00 C 1.95 257 1.57 0.370 2.94%
23 RCL 124.35 2.3M 20 Jun '25 470 125.00 C 22.90 0 18.42 0.340 23.21%
24 RCL 124.35 2.3M 18 Jul '25 498 125.00 C 24.15 4 19.42 0.337 24.75%
25 RCL 124.35 2.3M 8 Mar '24 1 123.00 C 1.66 45 0.25 0.337 0.25%
26 RCL 124.35 2.3M 8 Mar '24 1 124.00 C 1.14 41 0.64 0.337 0.64%
27 RCL 124.35 2.3M 8 Mar '24 1 125.00 C 0.65 182 0.52 0.337 1.05%
28 RCL 124.35 2.3M 8 Mar '24 1 126.00 C 0.36 180 0.29 0.337 1.62%
29 RCL 124.35 2.3M 15 Aug '25 526 125.00 C 24.75 0 19.90 0.331 25.50%
30 RCL 124.35 2.3M 19 Dec '25 652 125.00 C 28.10 0 22.60 0.288 29.87%
31 RCL 124.35 2.3M 16 Jan '26 680 125.00 C 28.05 0 22.56 0.271 29.80%
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.