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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 NCLH 18.83 26 Apr '24 22 18.00 0.717 1.84 0 19.00 0.575 0.81 141 14.07 1.29 2.65
2 NCLH 18.83 10 May '24 36 18.50 0.688 1.87 0 19.50 0.539 1.29 11 16.78 1.23 3.16
3 NCLH 18.83 3 May '24 29 18.00 0.674 2.32 0 19.50 0.538 1.29 14 19.17 1.21 3.61
4 NCLH 18.83 3 May '24 29 18.00 0.674 2.32 0 19.00 0.535 0.60 207 15.51 1.21 2.92
5 NCLH 18.83 10 May '24 36 18.50 0.688 1.87 0 18.00 0.502 0.71 1 13.70 1.19 2.58
6 NCLH 18.83 3 May '24 29 18.00 0.674 2.32 0 18.50 0.501 0.65 2 15.77 1.17 2.97
7 NCLH 18.83 26 Apr '24 22 18.00 0.717 1.84 0 18.50 0.430 0.54 1 12.64 1.15 2.38
8 NCLH 18.83 10 May '24 36 18.50 0.688 1.87 0 19.00 0.447 0.88 2 14.60 1.13 2.75
9 NCLH 18.83 26 Apr '24 22 18.00 0.717 1.84 0 19.50 0.400 1.03 77 15.24 1.12 2.87
10 NCLH 18.83 3 May '24 29 19.00 0.565 1.26 67 19.50 0.538 1.29 14 13.54 1.10 2.55
11 NCLH 18.83 10 May '24 36 18.00 0.552 1.95 0 19.50 0.539 1.29 11 17.21 1.09 3.24
12 NCLH 18.83 3 May '24 29 19.00 0.565 1.26 67 18.00 0.518 0.64 1 10.09 1.08 1.90
13 NCLH 18.83 10 May '24 36 19.00 0.538 1.49 1 19.50 0.539 1.29 11 14.76 1.08 2.78
14 NCLH 18.83 3 May '24 29 19.00 0.565 1.26 67 18.50 0.501 0.65 2 10.14 1.07 1.91
15 NCLH 18.83 10 May '24 36 18.00 0.552 1.95 0 18.50 0.500 0.89 20 15.08 1.05 2.84
16 NCLH 18.83 3 May '24 29 18.50 0.507 1.48 1 19.50 0.538 1.29 14 14.71 1.05 2.77
17 NCLH 18.83 3 May '24 29 18.50 0.507 1.48 1 19.00 0.535 0.60 207 11.05 1.04 2.08
18 NCLH 18.83 10 May '24 36 19.00 0.538 1.49 1 18.00 0.502 0.71 1 11.68 1.04 2.20
19 NCLH 18.83 10 May '24 36 19.00 0.538 1.49 1 18.50 0.500 0.89 20 12.64 1.04 2.38
20 NCLH 18.83 26 Apr '24 22 19.50 0.454 0.59 239 19.00 0.575 0.81 141 7.43 1.03 1.40
21 NCLH 18.83 3 May '24 29 18.50 0.507 1.48 1 18.00 0.518 0.64 1 11.26 1.03 2.12
22 NCLH 18.83 26 Apr '24 22 18.50 0.436 1.07 0 19.00 0.575 0.81 141 9.98 1.01 1.88
23 NCLH 18.83 10 May '24 36 18.00 0.552 1.95 0 19.00 0.447 0.88 2 15.03 1.00 2.83
24 NCLH 18.83 12 Apr '24 8 18.50 0.489 0.74 40 18.00 0.499 0.21 52 5.05 0.99 0.95
25 NCLH 18.83 21 Jun '24 78 18.00 0.524 2.32 7 19.00 0.462 1.63 13 20.98 0.99 3.95
26 NCLH 18.83 12 Apr '24 8 18.00 0.509 1.10 1 18.50 0.475 0.35 418 7.70 0.98 1.45
27 NCLH 18.83 12 Apr '24 8 19.00 0.479 0.48 55 18.00 0.499 0.21 52 3.66 0.98 0.69
28 NCLH 18.83 12 Apr '24 8 19.50 0.472 0.28 795 18.00 0.499 0.21 52 2.60 0.97 0.49
29 NCLH 18.83 21 Jun '24 78 19.00 0.501 1.70 51 18.00 0.469 1.17 87 15.24 0.97 2.87
30 NCLH 18.83 12 Apr '24 8 18.00 0.509 1.10 1 19.00 0.457 0.59 527 8.98 0.97 1.69
31 NCLH 18.83 5 Apr '24 1 18.50 0.483 0.49 59 18.00 0.483 0.03 60 2.76 0.97 0.52
32 NCLH 18.83 5 Apr '24 1 19.00 0.483 0.31 395 19.50 0.483 0.59 922 4.78 0.97 0.90
33 NCLH 18.83 5 Apr '24 1 18.00 0.483 1.04 40 19.00 0.483 0.32 451 7.22 0.97 1.36
34 NCLH 18.83 5 Apr '24 1 19.00 0.483 0.31 395 18.00 0.483 0.03 60 1.81 0.97 0.34
35 NCLH 18.83 5 Apr '24 1 19.50 0.483 0.08 941 19.00 0.483 0.32 451 2.12 0.97 0.40
36 NCLH 18.83 5 Apr '24 1 18.50 0.483 0.49 59 19.00 0.483 0.32 451 4.30 0.97 0.81
37 NCLH 18.83 5 Apr '24 1 19.50 0.483 0.08 941 18.00 0.483 0.03 60 0.58 0.97 0.11
38 NCLH 18.83 5 Apr '24 1 19.50 0.483 0.08 941 18.50 0.483 0.10 3,085 0.96 0.97 0.18
39 NCLH 18.83 5 Apr '24 1 18.50 0.483 0.49 59 19.50 0.483 0.59 922 5.74 0.97 1.08
40 NCLH 18.83 5 Apr '24 1 18.00 0.483 1.04 40 18.50 0.483 0.10 3,085 6.05 0.97 1.14
41 NCLH 18.83 5 Apr '24 1 19.00 0.483 0.31 395 18.50 0.483 0.10 3,085 2.18 0.97 0.41
42 NCLH 18.83 5 Apr '24 1 18.00 0.483 1.04 40 19.50 0.483 0.59 922 8.66 0.97 1.63
43 NCLH 18.83 20 Sep '24 169 19.00 0.503 2.71 5 18.00 0.461 1.54 34 22.57 0.96 4.25
44 NCLH 18.83 12 Apr '24 8 18.00 0.509 1.10 1 19.50 0.453 0.90 281 10.62 0.96 2.00
45 NCLH 18.83 12 Apr '24 8 19.00 0.479 0.48 55 18.50 0.475 0.35 418 4.41 0.95 0.83
46 NCLH 18.83 3 May '24 29 19.50 0.417 0.94 49 19.00 0.535 0.60 207 8.18 0.95 1.54
47 NCLH 18.83 20 Sep '24 169 18.00 0.495 3.10 202 19.00 0.453 2.20 25 28.15 0.95 5.30
48 NCLH 18.83 12 Apr '24 8 19.50 0.472 0.28 795 18.50 0.475 0.35 418 3.35 0.95 0.63
49 NCLH 18.83 12 Apr '24 8 18.50 0.489 0.74 40 19.00 0.457 0.59 527 7.06 0.95 1.33
50 NCLH 18.83 12 Apr '24 8 18.50 0.489 0.74 40 19.50 0.453 0.90 281 8.71 0.94 1.64
51 NCLH 18.83 19 Apr '24 15 18.50 0.472 0.92 0 18.00 0.466 0.34 98 6.69 0.94 1.26
52 NCLH 18.83 3 May '24 29 19.50 0.417 0.94 49 18.00 0.518 0.64 1 8.39 0.94 1.58
53 NCLH 18.83 19 Apr '24 15 18.00 0.476 1.25 24 19.00 0.460 0.71 44 10.41 0.94 1.96
54 NCLH 18.83 19 Apr '24 15 19.00 0.468 0.67 30 18.00 0.466 0.34 98 5.36 0.93 1.01
55 NCLH 18.83 19 Jul '24 106 19.00 0.485 1.94 13 18.00 0.447 1.32 0 17.31 0.93 3.26
56 NCLH 18.83 12 Apr '24 8 19.00 0.479 0.48 55 19.50 0.453 0.90 281 7.33 0.93 1.38
57 NCLH 18.83 19 Apr '24 15 18.00 0.476 1.25 24 18.50 0.456 0.52 114 9.40 0.93 1.77
58 NCLH 18.83 19 Apr '24 15 18.50 0.472 0.92 0 19.00 0.460 0.71 44 8.66 0.93 1.63
59 NCLH 18.83 12 Apr '24 8 19.50 0.472 0.28 795 19.00 0.457 0.59 527 4.62 0.93 0.87
60 NCLH 18.83 19 Apr '24 15 19.50 0.462 0.45 1,745 18.00 0.466 0.34 98 4.20 0.93 0.79
61 NCLH 18.83 19 Apr '24 15 19.00 0.468 0.67 30 18.50 0.456 0.52 114 6.32 0.92 1.19
62 NCLH 18.83 19 Apr '24 15 19.50 0.462 0.45 1,745 19.00 0.460 0.71 44 6.16 0.92 1.16
63 NCLH 18.83 26 Apr '24 22 19.00 0.465 0.81 187 18.00 0.455 0.37 176 6.27 0.92 1.18
64 NCLH 18.83 19 Apr '24 15 19.50 0.462 0.45 1,745 18.50 0.456 0.52 114 5.15 0.92 0.97
65 NCLH 18.83 3 May '24 29 19.50 0.417 0.94 49 18.50 0.501 0.65 2 8.44 0.92 1.59
66 NCLH 18.83 19 Apr '24 15 18.00 0.476 1.25 24 19.50 0.438 1.04 23 12.16 0.91 2.29
67 NCLH 18.83 19 Jul '24 106 18.00 0.473 2.47 186 19.00 0.439 1.79 10 22.62 0.91 4.26
68 NCLH 18.83 19 Apr '24 15 18.50 0.472 0.92 0 19.50 0.438 1.04 23 10.41 0.91 1.96
69 NCLH 18.83 26 Apr '24 22 19.50 0.454 0.59 239 18.00 0.455 0.37 176 5.10 0.91 0.96
70 NCLH 18.83 19 Apr '24 15 19.00 0.468 0.67 30 19.50 0.438 1.04 23 9.08 0.91 1.71
71 NCLH 18.83 10 May '24 36 19.50 0.402 1.04 12 18.00 0.502 0.71 1 9.29 0.90 1.75
72 NCLH 18.83 10 May '24 36 19.50 0.402 1.04 12 18.50 0.500 0.89 20 10.25 0.90 1.93
73 NCLH 18.83 26 Apr '24 22 19.00 0.465 0.81 187 18.50 0.430 0.54 1 7.17 0.89 1.35
74 NCLH 18.83 26 Apr '24 22 18.50 0.436 1.07 0 18.00 0.455 0.37 176 7.65 0.89 1.44
75 NCLH 18.83 26 Apr '24 22 19.50 0.454 0.59 239 18.50 0.430 0.54 1 6.00 0.88 1.13
76 NCLH 18.83 26 Apr '24 22 19.00 0.465 0.81 187 19.50 0.400 1.03 77 9.77 0.86 1.84
77 NCLH 18.83 10 May '24 36 19.50 0.402 1.04 12 19.00 0.447 0.88 2 10.20 0.85 1.92
78 NCLH 18.83 26 Apr '24 22 18.50 0.436 1.07 0 19.50 0.400 1.03 77 11.15 0.84 2.10
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.