Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Iron Condor Screener For CCL Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
There are no additional filters for this screener
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 18, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Strike P/C IVol Volume Price Leg Price Strike P/C IVol Volume Price Leg Price
1 CCL 28.27 9 Apr '21 22 24.00
30.50
P
C
0.767
0.808
23
12
0.42
1.14
1.56 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 0.08 -0.08 1.92 -0.04 0.165
2 CCL 28.27 9 Apr '21 22 24.00
29.50
P
C
0.767
0.805
23
54
0.42
1.43
1.85 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 0.37 -0.37 2.63 -0.14 0.161
3 CCL 28.27 9 Apr '21 22 24.00
30.50
P
C
0.767
0.808
23
12
0.42
1.14
1.56 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 (0.06) 0.06 1.56 0.04 0.158
4 CCL 28.27 9 Apr '21 22 24.00
29.50
P
C
0.767
0.805
23
54
0.42
1.43
1.85 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 0.23 -0.23 2.27 -0.10 0.155
5 CCL 28.27 9 Apr '21 22 27.50
30.50
P
C
0.756
0.808
13
12
1.57
1.14
2.71 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 1.23 -1.23 2.77 -0.44 0.153
6 CCL 28.27 9 Apr '21 22 24.00
30.50
P
C
0.767
0.808
23
12
0.42
1.14
1.56 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 0.43 -0.43 4.07 -0.11 0.151
7 CCL 28.27 9 Apr '21 22 28.00
30.50
P
C
0.753
0.808
41
12
1.89
1.14
3.03 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 1.55 -1.55 2.95 -0.53 0.150
8 CCL 28.27 9 Apr '21 22 27.50
29.50
P
C
0.756
0.805
13
54
1.57
1.43
3.00 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 1.52 -1.52 2.48 -0.61 0.150
9 CCL 28.27 9 Apr '21 22 24.00
30.50
P
C
0.767
0.808
23
12
0.42
1.14
1.56 23.50
33.00
P
C
0.657
0.770
1
83
0.54
0.75
1.29 0.27 -0.27 2.23 -0.12 0.149
10 CCL 28.27 9 Apr '21 22 24.00
31.50
P
C
0.767
0.791
23
12
0.42
0.88
1.30 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 (0.18) 0.18 1.18 0.15 0.147
11 CCL 28.27 9 Apr '21 22 27.50
30.50
P
C
0.756
0.808
13
12
1.57
1.14
2.71 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 1.09 -1.09 2.91 -0.37 0.147
12 CCL 28.27 9 Apr '21 22 24.00
29.50
P
C
0.767
0.805
23
54
0.42
1.43
1.85 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 0.72 -0.72 4.78 -0.15 0.147
13 CCL 28.27 9 Apr '21 22 24.00
30.50
P
C
0.767
0.808
23
12
0.42
1.14
1.56 23.50
31.00
P
C
0.657
0.772
1
119
0.54
1.38
1.92 (0.36) 0.36 0.86 0.42 0.147
14 CCL 28.27 9 Apr '21 22 28.00
29.50
P
C
0.753
0.805
41
54
1.89
1.43
3.32 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 1.84 -1.84 2.66 -0.69 0.147
15 CCL 28.27 9 Apr '21 22 24.00
29.50
P
C
0.767
0.805
23
54
0.42
1.43
1.85 23.50
33.00
P
C
0.657
0.770
1
83
0.54
0.75
1.29 0.56 -0.56 2.94 -0.19 0.145
16 CCL 28.27 9 Apr '21 22 28.00
30.50
P
C
0.753
0.808
41
12
1.89
1.14
3.03 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 1.41 -1.41 3.09 -0.46 0.144
17 CCL 28.27 9 Apr '21 22 27.50
29.50
P
C
0.756
0.805
13
54
1.57
1.43
3.00 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 1.38 -1.38 2.62 -0.53 0.143
18 CCL 28.27 9 Apr '21 22 24.00
29.50
P
C
0.767
0.805
23
54
0.42
1.43
1.85 23.50
31.00
P
C
0.657
0.772
1
119
0.54
1.38
1.92 (0.07) 0.07 1.57 0.04 0.143
19 CCL 28.27 9 Apr '21 22 24.50
30.50
P
C
0.745
0.808
1
12
0.52
1.14
1.66 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 0.18 -0.18 1.82 -0.10 0.142
20 CCL 28.27 9 Apr '21 22 24.00
31.50
P
C
0.767
0.791
23
12
0.42
0.88
1.30 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 (0.32) 0.32 0.82 0.39 0.141
21 CCL 28.27 9 Apr '21 22 28.00
29.50
P
C
0.753
0.805
41
54
1.89
1.43
3.32 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 1.70 -1.70 2.80 -0.61 0.140
22 CCL 28.27 9 Apr '21 22 24.00
29.50
P
C
0.767
0.805
23
54
0.42
1.43
1.85 23.50
30.00
P
C
0.657
0.775
1
255
0.54
1.85
2.39 (0.54) 0.54 1.04 0.52 0.140
23 CCL 28.27 9 Apr '21 22 27.50
30.50
P
C
0.756
0.808
13
12
1.57
1.14
2.71 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 1.58 -1.58 2.92 -0.54 0.140
24 CCL 28.27 9 Apr '21 22 24.00
34.00
P
C
0.767
0.797
23
27
0.42
0.48
0.90 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 (0.23) 0.23 1.23 0.19 0.139
25 CCL 28.27 9 Apr '21 22 24.50
29.50
P
C
0.745
0.805
1
54
0.52
1.43
1.95 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 0.47 -0.47 2.53 -0.19 0.138
26 CCL 28.27 9 Apr '21 22 27.50
30.50
P
C
0.756
0.808
13
12
1.57
1.14
2.71 23.50
33.00
P
C
0.657
0.770
1
83
0.54
0.75
1.29 1.42 -1.42 2.58 -0.55 0.137
27 CCL 28.27 9 Apr '21 22 26.50
30.50
P
C
0.740
0.808
6
12
1.12
1.14
2.26 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 0.78 -0.78 2.22 -0.35 0.137
28 CCL 28.27 9 Apr '21 22 28.00
30.50
P
C
0.753
0.808
41
12
1.89
1.14
3.03 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 1.90 -1.90 2.60 -0.73 0.136
29 CCL 28.27 9 Apr '21 22 27.50
31.50
P
C
0.756
0.791
13
12
1.57
0.88
2.45 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 0.97 -0.97 3.03 -0.32 0.136
30 CCL 28.27 9 Apr '21 22 24.50
30.50
P
C
0.745
0.808
1
12
0.52
1.14
1.66 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 0.04 -0.04 1.46 -0.03 0.136
31 CCL 28.27 9 Apr '21 22 27.50
29.50
P
C
0.756
0.805
13
54
1.57
1.43
3.00 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 1.87 -1.87 3.63 -0.52 0.136
32 CCL 28.27 9 Apr '21 22 27.50
30.50
P
C
0.756
0.808
13
12
1.57
1.14
2.71 23.50
31.00
P
C
0.657
0.772
1
119
0.54
1.38
1.92 0.79 -0.79 3.21 -0.25 0.136
33 CCL 28.27 9 Apr '21 22 28.00
30.50
P
C
0.753
0.808
41
12
1.89
1.14
3.03 23.50
33.00
P
C
0.657
0.770
1
83
0.54
0.75
1.29 1.74 -1.74 2.76 -0.63 0.134
34 CCL 28.27 9 Apr '21 22 24.00
30.50
P
C
0.767
0.808
23
12
0.42
1.14
1.56 23.00
32.50
P
C
0.688
0.754
5
10
0.35
0.94
1.29 0.27 -0.27 1.73 -0.16 0.134
35 CCL 28.27 9 Apr '21 22 27.50
29.50
P
C
0.756
0.805
13
54
1.57
1.43
3.00 23.50
33.00
P
C
0.657
0.770
1
83
0.54
0.75
1.29 1.71 -1.71 2.29 -0.75 0.134
36 CCL 28.27 9 Apr '21 22 24.00
31.50
P
C
0.767
0.791
23
12
0.42
0.88
1.30 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 0.17 -0.17 3.33 -0.05 0.134
37 CCL 28.27 9 Apr '21 22 26.50
29.50
P
C
0.740
0.805
6
54
1.12
1.43
2.55 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 1.07 -1.07 1.93 -0.55 0.133
38 CCL 28.27 9 Apr '21 22 28.00
31.50
P
C
0.753
0.791
41
12
1.89
0.88
2.77 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 1.29 -1.29 3.21 -0.40 0.133
39 CCL 28.27 9 Apr '21 22 27.50
30.50
P
C
0.756
0.808
13
12
1.57
1.14
2.71 25.00
32.50
P
C
0.678
0.754
50
10
0.76
0.94
1.70 1.01 -1.01 1.49 -0.68 0.133
40 CCL 28.27 9 Apr '21 22 28.00
29.50
P
C
0.753
0.805
41
54
1.89
1.43
3.32 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 2.19 -2.19 3.31 -0.66 0.133
41 CCL 28.27 9 Apr '21 22 28.00
30.50
P
C
0.753
0.808
41
12
1.89
1.14
3.03 23.50
31.00
P
C
0.657
0.772
1
119
0.54
1.38
1.92 1.11 -1.11 3.39 -0.33 0.133
42 CCL 28.27 9 Apr '21 22 24.50
29.50
P
C
0.745
0.805
1
54
0.52
1.43
1.95 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 0.33 -0.33 2.17 -0.15 0.132
43 CCL 28.27 9 Apr '21 22 27.50
29.50
P
C
0.756
0.805
13
54
1.57
1.43
3.00 23.50
31.00
P
C
0.657
0.772
1
119
0.54
1.38
1.92 1.08 -1.08 2.92 -0.37 0.132
44 CCL 28.27 9 Apr '21 22 24.00
30.00
P
C
0.767
0.775
23
255
0.42
1.31
1.73 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 0.25 -0.25 2.25 -0.11 0.131
45 CCL 28.27 9 Apr '21 22 24.00
31.50
P
C
0.767
0.791
23
12
0.42
0.88
1.30 23.50
33.00
P
C
0.657
0.770
1
83
0.54
0.75
1.29 0.01 -0.01 1.49 -0.01 0.131
46 CCL 28.27 9 Apr '21 22 26.50
30.50
P
C
0.740
0.808
6
12
1.12
1.14
2.26 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 0.64 -0.64 2.36 -0.27 0.131
47 CCL 28.27 9 Apr '21 22 28.00
29.50
P
C
0.753
0.805
41
54
1.89
1.43
3.32 23.50
33.00
P
C
0.657
0.770
1
83
0.54
0.75
1.29 2.03 -2.03 2.47 -0.82 0.131
48 CCL 28.27 9 Apr '21 22 24.00
29.50
P
C
0.767
0.805
23
54
0.42
1.43
1.85 23.00
32.50
P
C
0.688
0.754
5
10
0.35
0.94
1.29 0.56 -0.56 2.44 -0.23 0.131
49 CCL 28.27 9 Apr '21 22 27.50
31.50
P
C
0.756
0.791
13
12
1.57
0.88
2.45 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 0.83 -0.83 3.17 -0.26 0.130
50 CCL 28.27 9 Apr '21 22 28.00
30.50
P
C
0.753
0.808
41
12
1.89
1.14
3.03 25.00
32.50
P
C
0.678
0.754
50
10
0.76
0.94
1.70 1.33 -1.33 1.67 -0.80 0.130
51 CCL 28.27 9 Apr '21 22 24.00
29.00
P
C
0.767
0.773
23
104
0.42
1.65
2.07 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 0.59 -0.59 2.91 -0.20 0.130
52 CCL 28.27 9 Apr '21 22 27.50
29.50
P
C
0.756
0.805
13
54
1.57
1.43
3.00 25.00
32.50
P
C
0.678
0.754
50
10
0.76
0.94
1.70 1.30 -1.30 1.70 -0.76 0.129
53 CCL 28.27 9 Apr '21 22 28.00
29.50
P
C
0.753
0.805
41
54
1.89
1.43
3.32 23.50
31.00
P
C
0.657
0.772
1
119
0.54
1.38
1.92 1.40 -1.40 3.10 -0.45 0.129
54 CCL 28.27 9 Apr '21 22 27.50
29.50
P
C
0.756
0.805
13
54
1.57
1.43
3.00 23.50
30.00
P
C
0.657
0.775
1
255
0.54
1.85
2.39 0.61 -0.61 3.39 -0.18 0.128
55 CCL 28.27 9 Apr '21 22 24.50
30.50
P
C
0.745
0.808
1
12
0.52
1.14
1.66 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 0.53 -0.53 3.97 -0.13 0.128
56 CCL 28.27 9 Apr '21 22 24.00
30.50
P
C
0.767
0.808
23
12
0.42
1.14
1.56 23.00
32.00
P
C
0.688
0.760
5
42
0.35
1.08
1.43 0.13 -0.13 1.37 -0.09 0.128
57 CCL 28.27 9 Apr '21 22 24.00
31.00
P
C
0.767
0.772
23
119
0.42
0.99
1.41 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 (0.07) 0.07 1.57 0.04 0.128
58 CCL 28.27 9 Apr '21 22 27.50
34.00
P
C
0.756
0.797
13
27
1.57
0.48
2.05 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 0.92 -0.92 3.08 -0.30 0.128
59 CCL 28.27 9 Apr '21 22 24.00
30.50
P
C
0.767
0.808
23
12
0.42
1.14
1.56 23.50
31.50
P
C
0.657
0.791
1
12
0.54
1.21
1.75 (0.19) 0.19 1.19 0.16 0.128
60 CCL 28.27 9 Apr '21 22 26.00
30.50
P
C
0.730
0.808
9
12
0.87
1.14
2.01 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 0.53 -0.53 1.97 -0.27 0.127
61 CCL 28.27 9 Apr '21 22 26.50
29.50
P
C
0.740
0.805
6
54
1.12
1.43
2.55 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 0.93 -0.93 2.07 -0.45 0.127
62 CCL 28.27 9 Apr '21 22 28.00
31.50
P
C
0.753
0.791
41
12
1.89
0.88
2.77 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 1.15 -1.15 3.35 -0.34 0.127
63 CCL 28.27 9 Apr '21 22 27.50
30.50
P
C
0.756
0.808
13
12
1.57
1.14
2.71 25.00
32.00
P
C
0.678
0.760
50
42
0.76
1.08
1.84 0.87 -0.87 1.63 -0.53 0.127
64 CCL 28.27 9 Apr '21 22 24.50
30.50
P
C
0.745
0.808
1
12
0.52
1.14
1.66 23.50
33.00
P
C
0.657
0.770
1
83
0.54
0.75
1.29 0.37 -0.37 2.13 -0.17 0.126
65 CCL 28.27 9 Apr '21 22 28.00
29.50
P
C
0.753
0.805
41
54
1.89
1.43
3.32 25.00
32.50
P
C
0.678
0.754
50
10
0.76
0.94
1.70 1.62 -1.62 1.38 -1.17 0.126
66 CCL 28.27 9 Apr '21 22 28.00
29.50
P
C
0.753
0.805
41
54
1.89
1.43
3.32 23.50
30.00
P
C
0.657
0.775
1
255
0.54
1.85
2.39 0.93 -0.93 3.57 -0.26 0.125
67 CCL 28.27 9 Apr '21 22 24.00
30.00
P
C
0.767
0.775
23
255
0.42
1.31
1.73 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 0.11 -0.11 1.89 -0.06 0.125
68 CCL 28.27 9 Apr '21 22 24.50
31.50
P
C
0.745
0.791
1
12
0.52
0.88
1.40 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 (0.08) 0.08 1.08 0.07 0.125
69 CCL 28.27 9 Apr '21 22 28.00
34.00
P
C
0.753
0.797
41
27
1.89
0.48
2.37 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 1.24 -1.24 3.26 -0.38 0.125
70 CCL 28.27 9 Apr '21 22 24.50
29.50
P
C
0.745
0.805
1
54
0.52
1.43
1.95 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 0.82 -0.82 4.68 -0.18 0.125
71 CCL 28.27 9 Apr '21 22 24.50
30.50
P
C
0.745
0.808
1
12
0.52
1.14
1.66 23.50
31.00
P
C
0.657
0.772
1
119
0.54
1.38
1.92 (0.26) 0.26 1.26 0.21 0.125
72 CCL 28.27 9 Apr '21 22 27.00
30.50
P
C
0.727
0.808
18
12
1.25
1.14
2.39 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 0.91 -0.91 2.59 -0.35 0.124
73 CCL 28.27 9 Apr '21 22 24.00
29.50
P
C
0.767
0.805
23
54
0.42
1.43
1.85 23.00
32.00
P
C
0.688
0.760
5
42
0.35
1.08
1.43 0.42 -0.42 2.08 -0.20 0.124
74 CCL 28.27 9 Apr '21 22 24.00
29.50
P
C
0.767
0.805
23
54
0.42
1.43
1.85 23.50
31.50
P
C
0.657
0.791
1
12
0.54
1.21
1.75 0.10 -0.10 1.90 -0.05 0.124
75 CCL 28.27 9 Apr '21 22 26.00
29.50
P
C
0.730
0.805
9
54
0.87
1.43
2.30 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 0.82 -0.82 2.18 -0.38 0.124
76 CCL 28.27 9 Apr '21 22 28.00
30.50
P
C
0.753
0.808
41
12
1.89
1.14
3.03 25.00
32.00
P
C
0.678
0.760
50
42
0.76
1.08
1.84 1.19 -1.19 1.81 -0.66 0.124
77 CCL 28.27 9 Apr '21 22 24.00
29.00
P
C
0.767
0.773
23
104
0.42
1.65
2.07 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 0.45 -0.45 2.55 -0.18 0.123
78 CCL 28.27 9 Apr '21 22 26.50
30.50
P
C
0.740
0.808
6
12
1.12
1.14
2.26 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 1.13 -1.13 3.37 -0.34 0.123
79 CCL 28.27 9 Apr '21 22 27.50
30.50
P
C
0.756
0.808
13
12
1.57
1.14
2.71 23.00
32.50
P
C
0.688
0.754
5
10
0.35
0.94
1.29 1.42 -1.42 3.08 -0.46 0.123
80 CCL 28.27 9 Apr '21 22 27.50
29.50
P
C
0.756
0.805
13
54
1.57
1.43
3.00 25.00
32.00
P
C
0.678
0.760
50
42
0.76
1.08
1.84 1.16 -1.16 1.34 -0.87 0.123
81 CCL 28.27 9 Apr '21 22 24.50
29.50
P
C
0.745
0.805
1
54
0.52
1.43
1.95 23.50
33.00
P
C
0.657
0.770
1
83
0.54
0.75
1.29 0.66 -0.66 2.84 -0.23 0.122
82 CCL 28.27 9 Apr '21 22 27.50
31.50
P
C
0.756
0.791
13
12
1.57
0.88
2.45 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 1.32 -1.32 2.68 -0.49 0.122
83 CCL 28.27 9 Apr '21 22 24.00
30.50
P
C
0.767
0.808
23
12
0.42
1.14
1.56 23.50
34.00
P
C
0.657
0.797
1
27
0.54
0.63
1.17 0.39 -0.39 3.11 -0.13 0.122
84 CCL 28.27 9 Apr '21 22 24.00
31.00
P
C
0.767
0.772
23
119
0.42
0.99
1.41 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 (0.21) 0.21 1.21 0.17 0.122
85 CCL 28.27 9 Apr '21 22 24.00
30.50
P
C
0.767
0.808
23
12
0.42
1.14
1.56 21.50
32.50
P
C
0.700
0.754
2
10
0.20
0.94
1.14 0.42 -0.42 2.08 -0.20 0.122
86 CCL 28.27 9 Apr '21 22 26.00
30.50
P
C
0.730
0.808
9
12
0.87
1.14
2.01 23.50
32.00
P
C
0.657
0.760
1
42
0.54
1.08
1.62 0.39 -0.39 2.11 -0.18 0.121
87 CCL 28.27 9 Apr '21 22 26.50
30.50
P
C
0.740
0.808
6
12
1.12
1.14
2.26 23.50
33.00
P
C
0.657
0.770
1
83
0.54
0.75
1.29 0.97 -0.97 2.03 -0.48 0.121
88 CCL 28.27 9 Apr '21 22 24.50
29.50
P
C
0.745
0.805
1
54
0.52
1.43
1.95 23.50
31.00
P
C
0.657
0.772
1
119
0.54
1.38
1.92 0.03 -0.03 1.47 -0.02 0.121
89 CCL 28.27 9 Apr '21 22 27.00
29.50
P
C
0.727
0.805
18
54
1.25
1.43
2.68 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 1.20 -1.20 2.30 -0.52 0.121
90 CCL 28.27 9 Apr '21 22 24.00
30.50
P
C
0.767
0.808
23
12
0.42
1.14
1.56 23.00
35.00
P
C
0.688
0.768
5
20
0.35
0.59
0.94 0.62 -0.62 3.88 -0.16 0.120
91 CCL 28.27 9 Apr '21 22 27.50
30.00
P
C
0.756
0.775
13
255
1.57
1.31
2.88 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 1.40 -1.40 2.60 -0.54 0.120
92 CCL 28.27 9 Apr '21 22 27.50
31.50
P
C
0.756
0.791
13
12
1.57
0.88
2.45 23.50
33.00
P
C
0.657
0.770
1
83
0.54
0.75
1.29 1.16 -1.16 2.84 -0.41 0.120
93 CCL 28.27 9 Apr '21 22 28.00
30.50
P
C
0.753
0.808
41
12
1.89
1.14
3.03 23.00
32.50
P
C
0.688
0.754
5
10
0.35
0.94
1.29 1.74 -1.74 3.26 -0.53 0.120
94 CCL 28.27 9 Apr '21 22 28.00
29.50
P
C
0.753
0.805
41
54
1.89
1.43
3.32 25.00
32.00
P
C
0.678
0.760
50
42
0.76
1.08
1.84 1.48 -1.48 1.52 -0.97 0.120
95 CCL 28.27 9 Apr '21 22 26.50
31.50
P
C
0.740
0.791
6
12
1.12
0.88
2.00 23.50
32.50
P
C
0.657
0.754
1
10
0.54
0.94
1.48 0.52 -0.52 2.48 -0.21 0.120
96 CCL 28.27 9 Apr '21 22 26.50
29.50
P
C
0.740
0.805
6
54
1.12
1.43
2.55 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 1.42 -1.42 4.08 -0.35 0.119
97 CCL 28.27 9 Apr '21 22 27.50
29.50
P
C
0.756
0.805
13
54
1.57
1.43
3.00 23.00
32.50
P
C
0.688
0.754
5
10
0.35
0.94
1.29 1.71 -1.71 2.79 -0.61 0.119
98 CCL 28.27 9 Apr '21 22 26.50
30.50
P
C
0.740
0.808
6
12
1.12
1.14
2.26 23.50
31.00
P
C
0.657
0.772
1
119
0.54
1.38
1.92 0.34 -0.34 2.66 -0.13 0.119
99 CCL 28.27 9 Apr '21 22 28.00
31.50
P
C
0.753
0.791
41
12
1.89
0.88
2.77 23.50
35.00
P
C
0.657
0.768
1
20
0.54
0.59
1.13 1.64 -1.64 2.86 -0.57 0.119
100 CCL 28.27 9 Apr '21 22 27.50
30.50
P
C
0.756
0.808
13
12
1.57
1.14
2.71 25.00
35.00
P
C
0.678
0.768
50
20
0.76
0.59
1.35 1.36 -1.36 3.14 -0.43 0.119
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.