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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CCL 15.12 3 May '24 28 15.00 0.409 0.66 41 14.50 0.453 0.37 5 0.29 0.50 1.72 0.04
2 CCL 15.12 26 Apr '24 21 16.00 0.377 1.20 44 15.50 0.419 0.74 21 0.46 0.50 1.09 0.04
3 CCL 15.12 10 May '24 35 15.50 0.372 1.00 2 15.00 0.407 0.66 110 0.34 0.50 1.47 0.04
4 CCL 15.12 19 Apr '24 14 15.00 0.364 0.40 1,526 14.50 0.393 0.20 330 0.20 0.50 2.50 0.03
5 CCL 15.12 12 Apr '24 7 15.00 0.393 0.29 2,520 14.50 0.422 0.11 2,619 0.18 0.50 2.78 0.03
6 CCL 15.12 12 Apr '24 7 16.00 0.362 1.16 712 15.50 0.385 0.53 1,785 0.63 0.50 0.79 0.02
7 CCL 15.12 12 Apr '24 7 14.50 0.422 0.13 2,619 14.00 0.444 0.04 590 0.09 0.50 5.56 0.02
8 CCL 15.12 19 Apr '24 14 14.50 0.393 0.22 330 14.00 0.410 0.10 1,722 0.12 0.50 4.17 0.02
9 CCL 15.12 26 Apr '24 21 15.00 0.416 0.56 186 14.50 0.432 0.31 156 0.25 0.50 2.00 0.02
10 CCL 15.12 24 May '24 49 15.50 0.417 1.17 17 15.00 0.430 0.83 1 0.34 0.50 1.47 0.01
11 CCL 15.12 12 Apr '24 7 15.50 0.385 0.56 1,785 15.00 0.393 0.26 2,520 0.30 0.50 1.67 0.01
12 CCL 15.12 3 May '24 28 15.50 0.403 0.93 28 15.00 0.409 0.61 41 0.32 0.50 1.56 0.01
13 CCL 15.12 26 Apr '24 21 14.50 0.432 0.36 156 14.00 0.437 0.18 31 0.18 0.50 2.78 0.01
14 CCL 15.12 24 May '24 49 16.00 0.412 1.51 0 15.50 0.417 1.08 17 0.43 0.50 1.16 0.00
15 CCL 15.12 3 May '24 28 16.00 0.399 1.45 7 15.50 0.403 0.84 28 0.61 0.50 0.82 0.00
16 CCL 15.12 19 Apr '24 14 16.00 0.371 1.04 130 15.50 0.372 0.65 414 0.39 0.50 1.28 0.00
17 CCL 15.12 26 Apr '24 21 15.50 0.419 0.86 21 15.00 0.416 0.49 186 0.37 0.50 1.35 -0.00
18 CCL 15.12 19 Apr '24 14 15.50 0.372 0.67 414 15.00 0.364 0.36 1,526 0.31 0.50 1.61 -0.01
19 CCL 15.12 3 May '24 28 14.50 0.453 0.50 5 14.00 0.415 0.21 34 0.29 0.50 1.72 -0.04
20 CCL 15.12 10 May '24 35 15.00 0.407 0.73 110 14.50 0.365 0.28 9 0.45 0.50 1.11 -0.04
21 CCL 15.12 10 May '24 35 16.00 0.422 1.52 206 15.50 0.372 0.81 2 0.71 0.50 0.70 -0.05
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.