Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 January 10, 2023. 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 9.68 38.7M 13 Jan '23 3 9.00 C 0.72 760 0.41 0.843 0.45%
2 CCL 9.68 38.7M 13 Jan '23 3 9.50 C 0.38 1,573 2.07 0.840 2.15%
3 CCL 9.68 38.7M 13 Jan '23 3 10.50 C 0.05 674 0.52 0.835 9.03%
4 CCL 9.68 38.7M 13 Jan '23 3 10.00 C 0.15 2,148 1.55 0.822 4.93%
5 CCL 9.68 38.7M 15 Sep '23 248 9.00 C 2.58 1 19.63 0.722 26.76%
6 CCL 9.68 38.7M 3 Feb '23 24 9.00 C 1.04 26 3.72 0.708 4.17%
7 CCL 9.68 38.7M 21 Jul '23 192 9.00 C 2.27 4 16.43 0.708 21.46%
8 CCL 9.68 38.7M 21 Apr '23 101 9.00 C 1.74 30 10.95 0.705 13.35%
9 CCL 9.68 38.7M 16 Jun '23 157 9.00 C 2.09 47 14.57 0.704 18.58%
10 CCL 9.68 38.7M 10 Feb '23 31 9.00 C 1.12 4 4.55 0.697 5.14%
11 CCL 9.68 38.7M 15 Sep '23 248 10.00 C 2.07 15 21.38 0.691 31.41%
12 CCL 9.68 38.7M 27 Jan '23 17 9.00 C 0.93 33 2.58 0.690 2.86%
13 CCL 9.68 38.7M 16 Jun '23 157 10.00 C 1.57 102 16.22 0.683 23.30%
14 CCL 9.68 38.7M 21 Jul '23 192 10.00 C 1.78 6 18.39 0.678 26.58%
15 CCL 9.68 38.7M 17 Feb '23 38 9.00 C 1.19 1,337 5.27 0.678 6.01%
16 CCL 9.68 38.7M 19 Jan '24 374 10.00 C 2.62 227 27.07 0.677 41.64%
17 CCL 9.68 38.7M 17 Mar '23 66 9.00 C 1.43 105 7.75 0.674 9.09%
18 CCL 9.68 38.7M 20 Jan '23 10 9.00 C 0.83 422 1.55 0.672 1.69%
19 CCL 9.68 38.7M 3 Feb '23 24 9.50 C 0.73 342 5.68 0.669 6.15%
20 CCL 9.68 38.7M 20 Jan '23 10 10.50 C 0.14 377 1.45 0.668 10.06%
21 CCL 9.68 38.7M 21 Apr '23 101 10.00 C 1.21 99 12.50 0.667 18.06%
22 CCL 9.68 38.7M 24 Feb '23 45 9.00 C 1.22 116 5.58 0.666 6.38%
23 CCL 9.68 38.7M 10 Feb '23 31 9.50 C 0.81 26 6.51 0.665 7.10%
24 CCL 9.68 38.7M 21 Jun '24 528 10.00 C 3.15 17 32.54 0.664 53.14%
25 CCL 9.68 38.7M 20 Jan '23 10 10.00 C 0.28 9,149 2.89 0.656 6.38%
26 CCL 9.68 38.7M 10 Feb '23 31 10.00 C 0.57 54 5.89 0.655 9.77%
27 CCL 9.68 38.7M 27 Jan '23 17 9.50 C 0.61 49 4.44 0.654 4.74%
28 CCL 9.68 38.7M 3 Feb '23 24 10.00 C 0.50 333 5.17 0.653 8.93%
29 CCL 9.68 38.7M 3 Feb '23 24 10.50 C 0.33 282 3.41 0.651 12.30%
30 CCL 9.68 38.7M 27 Jan '23 17 10.50 C 0.24 158 2.48 0.648 11.23%
31 CCL 9.68 38.7M 24 Feb '23 45 9.50 C 0.93 144 7.75 0.645 8.57%
32 CCL 9.68 38.7M 10 Feb '23 31 10.50 C 0.39 5 4.03 0.644 13.02%
33 CCL 9.68 38.7M 27 Jan '23 17 10.00 C 0.38 459 3.93 0.644 7.53%
34 CCL 9.68 38.7M 17 Mar '23 66 10.00 C 0.90 224 9.30 0.641 13.90%
35 CCL 9.68 38.7M 17 Feb '23 38 10.00 C 0.65 460 6.71 0.639 10.74%
36 CCL 9.68 38.7M 20 Jan '23 10 9.50 C 0.49 555 3.20 0.637 3.37%
37 CCL 9.68 38.7M 17 Jan '25 738 10.00 C 3.70 42 38.22 0.628 67.22%
38 CCL 9.68 38.7M 24 Feb '23 45 10.00 C 0.68 158 7.02 0.624 11.11%
39 CCL 9.68 38.7M 24 Feb '23 45 10.50 C 0.48 66 4.96 0.607 14.13%
40 CCL 9.68 38.7M 20 Jun '25 892 10.00 C 4.05 13 41.84 0.580 77.62%
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.