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 5, 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 136.02 1.9M 3 May '24 28 138.00 C 5.55 0 4.08 0.468 5.77%
2 RCL 136.02 1.9M 10 May '24 35 137.00 C 6.70 0 4.93 0.466 5.94%
3 RCL 136.02 1.9M 3 May '24 28 135.00 C 7.10 0 4.47 0.450 4.72%
4 RCL 136.02 1.9M 10 May '24 35 138.00 C 6.20 0 4.56 0.445 6.30%
5 RCL 136.02 1.9M 3 May '24 28 137.00 C 6.05 15 4.45 0.437 5.41%
6 RCL 136.02 1.9M 3 May '24 28 136.00 C 6.40 0 4.69 0.436 4.92%
7 RCL 136.02 1.9M 10 May '24 35 135.00 C 7.65 1 4.87 0.433 5.16%
8 RCL 136.02 1.9M 17 May '24 42 135.00 C 8.30 21 5.35 0.427 5.70%
9 RCL 136.02 1.9M 18 Oct '24 196 135.00 C 16.80 16 11.60 0.397 13.24%
10 RCL 136.02 1.9M 21 Jun '24 77 135.00 C 10.40 11 6.90 0.394 7.47%
11 RCL 136.02 1.9M 20 Sep '24 168 135.00 C 15.40 0 10.57 0.392 11.92%
12 RCL 136.02 1.9M 17 Jan '25 287 135.00 C 20.90 11 14.62 0.392 17.27%
13 RCL 136.02 1.9M 26 Apr '24 21 137.00 C 4.05 3 2.98 0.388 3.81%
14 RCL 136.02 1.9M 26 Apr '24 21 136.00 C 4.55 1 3.33 0.371 3.45%
15 RCL 136.02 1.9M 26 Apr '24 21 135.00 C 5.05 20 2.96 0.365 3.08%
16 RCL 136.02 1.9M 20 Jun '25 441 135.00 C 26.05 5 18.40 0.365 22.76%
17 RCL 136.02 1.9M 18 Jul '25 469 135.00 C 26.95 0 19.06 0.360 23.77%
18 RCL 136.02 1.9M 26 Apr '24 21 138.00 C 3.55 21 2.61 0.352 4.17%
19 RCL 136.02 1.9M 15 Aug '25 497 135.00 C 27.05 0 19.14 0.339 23.89%
20 RCL 136.02 1.9M 19 Apr '24 14 135.00 C 4.05 17 2.23 0.336 2.30%
21 RCL 136.02 1.9M 19 Apr '24 14 136.00 C 3.50 39 2.56 0.335 2.63%
22 RCL 136.02 1.9M 19 Apr '24 14 137.00 C 2.98 1 2.19 0.331 2.98%
23 RCL 136.02 1.9M 19 Apr '24 14 138.00 C 2.54 27 1.87 0.327 3.39%
24 RCL 136.02 1.9M 12 Apr '24 7 136.00 C 2.39 32 1.74 0.325 1.77%
25 RCL 136.02 1.9M 12 Apr '24 7 135.00 C 2.94 82 1.41 0.321 1.44%
26 RCL 136.02 1.9M 12 Apr '24 7 137.00 C 1.91 245 1.40 0.319 2.15%
27 RCL 136.02 1.9M 5 Apr '24 0 135.00 C 0.68 50 -0.25 0.319 -0.25%
28 RCL 136.02 1.9M 5 Apr '24 0 136.00 C  0 73 -0.01 0.319 -0.01%
29 RCL 136.02 1.9M 5 Apr '24 0 138.00 C  0 94 0.00 0.319 1.46%
30 RCL 136.02 1.9M 5 Apr '24 0 137.00 C  0 11 0.00 0.319 0.72%
31 RCL 136.02 1.9M 12 Apr '24 7 138.00 C 1.48 204 1.09 0.316 2.57%
32 RCL 136.02 1.9M 19 Dec '25 623 135.00 C 31.10 0 22.11 0.301 28.67%
33 RCL 136.02 1.9M 16 Jan '26 651 135.00 C 31.85 0 22.67 0.293 29.60%
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.