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 March 28, 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 NCLH 20.93 8.7M 20 Sep '24 176 20.00 C 3.30 68 11.32 0.485 13.44%
2 NCLH 20.93 8.7M 3 May '24 36 20.00 C 1.27 6 1.62 0.482 1.73%
3 NCLH 20.93 8.7M 17 May '24 50 20.00 C 1.96 114 4.92 0.481 5.43%
4 NCLH 20.93 8.7M 20 Sep '24 176 21.00 C 2.79 30 13.33 0.474 15.77%
5 NCLH 20.93 8.7M 17 Jan '25 295 20.00 C 4.20 22 15.62 0.472 19.55%
6 NCLH 20.93 8.7M 3 May '24 36 21.00 C 1.08 25 5.16 0.470 5.79%
7 NCLH 20.93 8.7M 17 May '24 50 21.00 C 1.41 85 6.74 0.469 7.58%
8 NCLH 20.93 8.7M 21 Jun '24 85 20.00 C 2.30 44 6.55 0.463 7.35%
9 NCLH 20.93 8.7M 21 Jun '24 85 21.00 C 1.83 21 8.74 0.460 9.95%
10 NCLH 20.93 8.7M 19 Jul '24 113 21.00 C 2.12 17 10.13 0.459 11.64%
11 NCLH 20.93 8.7M 19 Jul '24 113 20.00 C 2.55 22 7.74 0.458 8.81%
12 NCLH 20.93 8.7M 3 May '24 36 20.50 C 1.32 0 4.25 0.450 4.54%
13 NCLH 20.93 8.7M 20 Jun '25 449 20.00 C 4.95 1 19.21 0.445 25.16%
14 NCLH 20.93 8.7M 3 May '24 36 21.50 C 0.85 8 4.06 0.440 7.07%
15 NCLH 20.93 8.7M 18 Jul '25 477 20.00 C 5.25 5 20.64 0.435 27.55%
16 NCLH 20.93 8.7M 26 Apr '24 29 20.00 C 1.31 0 1.82 0.417 1.94%
17 NCLH 20.93 8.7M 16 Jan '26 659 20.00 C 6.10 3 24.70 0.403 34.86%
18 NCLH 20.93 8.7M 26 Apr '24 29 20.50 C 1.13 1 3.34 0.393 3.54%
19 NCLH 20.93 8.7M 19 Apr '24 22 20.00 C 1.17 37 1.15 0.387 1.21%
20 NCLH 20.93 8.7M 19 Apr '24 22 21.00 C 0.72 196 3.44 0.381 3.91%
21 NCLH 20.93 8.7M 12 Apr '24 15 20.50 C 0.84 18 1.96 0.380 2.04%
22 NCLH 20.93 8.7M 19 Apr '24 22 20.50 C 0.99 96 2.68 0.379 2.81%
23 NCLH 20.93 8.7M 26 Apr '24 29 21.00 C 0.81 2 3.87 0.376 4.37%
24 NCLH 20.93 8.7M 19 Dec '25 631 20.00 C 5.05 0 19.68 0.367 25.94%
25 NCLH 20.93 8.7M 5 Apr '24 8 20.00 C 1.01 19 0.38 0.366 0.40%
26 NCLH 20.93 8.7M 19 Apr '24 22 21.50 C 0.50 28 2.39 0.366 5.24%
27 NCLH 20.93 8.7M 12 Apr '24 15 21.00 C 0.57 28 2.72 0.362 3.14%
28 NCLH 20.93 8.7M 12 Apr '24 15 21.50 C 0.33 8 1.58 0.351 4.37%
29 NCLH 20.93 8.7M 5 Apr '24 8 20.50 C 0.66 101 1.10 0.348 1.13%
30 NCLH 20.93 8.7M 12 Apr '24 15 20.00 C 1.00 4 0.33 0.346 0.35%
31 NCLH 20.93 8.7M 5 Apr '24 8 21.00 C 0.37 3,977 1.77 0.342 2.14%
32 NCLH 20.93 8.7M 26 Apr '24 29 21.50 C 0.45 3 2.15 0.340 4.98%
33 NCLH 20.93 8.7M 5 Apr '24 8 21.50 C 0.18 145 0.86 0.330 3.61%
34 NCLH 20.93 8.7M 18 Dec '26 995 20.00 C 7.50 0 31.39 0.238 48.92%
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.