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 CCL 15.12 29.7M 10 May '24 35 16.00 C 0.45 28 2.98 0.499 9.07%
2 CCL 15.12 29.7M 3 May '24 28 14.50 C 1.08 6 3.04 0.489 3.28%
3 CCL 15.12 29.7M 10 May '24 35 14.50 C 1.10 2 3.17 0.488 3.42%
4 CCL 15.12 29.7M 17 Jan '25 287 15.00 C 2.70 2,286 17.06 0.488 20.77%
5 CCL 15.12 29.7M 19 Jul '24 105 15.00 C 1.62 64 9.92 0.480 11.11%
6 CCL 15.12 29.7M 18 Oct '24 196 15.00 C 2.17 67 13.56 0.474 15.83%
7 CCL 15.12 29.7M 19 Jul '24 105 16.00 C 1.18 253 7.80 0.473 14.78%
8 CCL 15.12 29.7M 26 Apr '24 21 14.50 C 0.95 14 2.18 0.468 2.33%
9 CCL 15.12 29.7M 18 Oct '24 196 16.00 C 1.77 63 11.71 0.466 19.85%
10 CCL 15.12 29.7M 21 Jun '24 77 15.00 C 1.32 941 7.94 0.462 8.70%
11 CCL 15.12 29.7M 5 Apr '24 0 15.50 C  0 1,889 0.00 0.459 2.51%
12 CCL 15.12 29.7M 5 Apr '24 0 16.00 C  0 243 0.00 0.459 5.82%
13 CCL 15.12 29.7M 5 Apr '24 0 14.50 C 0.32 377 -1.98 0.459 -2.03%
14 CCL 15.12 29.7M 5 Apr '24 0 15.00 C  0 2,318 -0.79 0.459 -0.79%
15 CCL 15.12 29.7M 17 May '24 42 15.00 C 0.98 329 5.69 0.459 6.08%
16 CCL 15.12 29.7M 21 Jun '24 77 16.00 C 0.88 341 5.82 0.453 12.36%
17 CCL 15.12 29.7M 24 May '24 49 16.00 C 0.62 11 4.10 0.451 10.34%
18 CCL 15.12 29.7M 17 May '24 42 16.00 C 0.57 25,723 3.77 0.450 9.97%
19 CCL 15.12 29.7M 20 Jun '25 441 15.00 C 3.35 12 21.36 0.447 27.44%
20 CCL 15.12 29.7M 24 May '24 49 15.50 C 0.77 13 5.09 0.446 8.01%
21 CCL 15.12 29.7M 3 May '24 28 16.00 C 0.39 156 2.58 0.445 8.62%
22 CCL 15.12 29.7M 26 Apr '24 21 15.50 C 0.44 187 2.91 0.445 5.59%
23 CCL 15.12 29.7M 3 May '24 28 15.00 C 0.74 128 4.10 0.443 4.31%
24 CCL 15.12 29.7M 26 Apr '24 21 16.00 C 0.29 288 1.92 0.438 7.89%
25 CCL 15.12 29.7M 24 May '24 49 15.00 C 1.00 6 5.82 0.437 6.23%
26 CCL 15.12 29.7M 12 Apr '24 7 14.50 C 0.73 799 0.73 0.437 0.76%
27 CCL 15.12 29.7M 3 May '24 28 15.50 C 0.55 67 3.64 0.433 6.38%
28 CCL 15.12 29.7M 10 May '24 35 15.50 C 0.24 35 1.59 0.430 4.17%
29 CCL 15.12 29.7M 26 Apr '24 21 15.00 C 0.66 169 3.57 0.428 3.73%
30 CCL 15.12 29.7M 19 Apr '24 14 14.50 C 0.84 113 1.46 0.422 1.54%
31 CCL 15.12 29.7M 19 Dec '25 623 15.00 C 4.05 8 25.99 0.418 35.50%
32 CCL 15.12 29.7M 12 Apr '24 7 15.00 C 0.40 1,430 1.85 0.417 1.90%
33 CCL 15.12 29.7M 19 Apr '24 14 15.00 C 0.52 1,876 2.65 0.414 2.74%
34 CCL 15.12 29.7M 12 Apr '24 7 16.00 C 0.07 2,382 0.46 0.412 6.31%
35 CCL 15.12 29.7M 10 May '24 35 15.00 C 0.72 32 3.97 0.409 4.17%
36 CCL 15.12 29.7M 12 Apr '24 7 15.50 C 0.18 3,606 1.19 0.404 3.75%
37 CCL 15.12 29.7M 19 Apr '24 14 16.00 C 0.16 3,205 1.06 0.402 6.95%
38 CCL 15.12 29.7M 16 Jan '26 651 15.00 C 4.05 255 25.99 0.398 35.50%
39 CCL 15.12 29.7M 19 Apr '24 14 15.50 C 0.30 629 1.98 0.398 4.59%
40 CCL 15.12 29.7M 18 Dec '26 987 15.00 C 5.15 100 33.27 0.228 50.45%
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.