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 May 2, 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 ZTS 167.23 19 Jul '24 78 160.00 0.235 4.20 56 155.00 0.252 2.60 7 1.60 5.00 3.13 0.02
2 ZTS 167.23 17 May '24 15 160.00 0.277 1.30 48 155.00 0.292 0.30 74 1.00 5.00 5.00 0.02
3 ZTS 167.23 18 Oct '24 169 170.00 0.257 12.80 75 165.00 0.269 9.50 64 3.30 5.00 1.52 0.01
4 ZTS 167.23 15 Nov '24 197 170.00 0.272 13.90 0 165.00 0.284 11.00 0 2.90 5.00 1.72 0.01
5 ZTS 167.23 17 May '24 15 165.00 0.265 2.70 242 160.00 0.277 0.95 48 1.75 5.00 2.86 0.01
6 ZTS 167.23 21 Jun '24 50 160.00 0.239 3.10 134 155.00 0.249 1.55 10 1.55 5.00 3.23 0.01
7 ZTS 167.23 19 Jul '24 78 170.00 0.221 8.50 32 165.00 0.230 5.70 12 2.80 5.00 1.79 0.01
8 ZTS 167.23 17 Jan '25 260 160.00 0.289 11.80 7 155.00 0.298 8.70 0 3.10 5.00 1.61 0.01
9 ZTS 167.23 17 Jan '25 260 170.00 0.282 15.60 7 165.00 0.291 12.10 0 3.50 5.00 1.43 0.01
10 ZTS 167.23 21 Jun '24 50 170.00 0.229 7.30 37 165.00 0.237 4.50 45 2.80 5.00 1.79 0.01
11 ZTS 167.23 21 Jun '24 50 175.00 0.222 10.50 129 170.00 0.229 6.90 37 3.60 5.00 1.39 0.01
12 ZTS 167.23 16 Aug '24 106 160.00 0.265 6.10 25 155.00 0.272 4.10 0 2.00 5.00 2.50 0.01
13 ZTS 167.23 15 Nov '24 197 160.00 0.285 9.60 1 155.00 0.292 7.00 0 2.60 5.00 1.92 0.01
14 ZTS 167.23 19 Jul '24 78 165.00 0.230 6.10 12 160.00 0.235 3.70 56 2.40 5.00 2.08 0.01
15 ZTS 167.23 16 Aug '24 106 165.00 0.261 8.10 7 160.00 0.265 5.60 25 2.50 5.00 2.00 0.00
16 ZTS 167.23 16 Jan '26 624 160.00 0.391 18.30 0 155.00 0.393 15.10 0 3.20 5.00 1.56 0.00
17 ZTS 167.23 21 Jun '24 50 165.00 0.237 4.90 45 160.00 0.239 2.75 134 2.15 5.00 2.33 0.00
18 ZTS 167.23 15 Nov '24 197 165.00 0.284 11.90 0 160.00 0.285 8.90 1 3.00 5.00 1.67 0.00
19 ZTS 167.23 18 Oct '24 169 165.00 0.269 10.30 64 160.00 0.269 7.50 0 2.80 5.00 1.79 0.00
20 ZTS 167.23 18 Oct '24 169 160.00 0.269 8.30 0 155.00 0.269 5.90 2 2.40 5.00 2.08 -0.00
21 ZTS 167.23 16 Jan '26 624 165.00 0.391 20.40 0 160.00 0.391 17.20 0 3.20 5.00 1.56 -0.00
22 ZTS 167.23 18 Oct '24 169 175.00 0.258 15.60 74 170.00 0.257 11.80 75 3.80 5.00 1.32 -0.00
23 ZTS 167.23 17 Jan '25 260 165.00 0.291 13.70 0 160.00 0.289 10.20 7 3.50 5.00 1.43 -0.00
24 ZTS 167.23 17 May '24 15 170.00 0.267 5.30 62 165.00 0.265 2.45 242 2.85 5.00 1.75 -0.00
25 ZTS 167.23 19 Jul '24 78 175.00 0.223 11.70 46 170.00 0.221 8.00 32 3.70 5.00 1.35 -0.00
26 ZTS 167.23 16 Jan '26 624 170.00 0.396 22.70 0 165.00 0.391 19.10 0 3.60 5.00 1.39 -0.00
27 ZTS 167.23 17 Jan '25 260 175.00 0.293 19.30 0 170.00 0.282 14.40 7 4.90 5.00 1.02 -0.01
28 ZTS 167.23 17 May '24 15 175.00 0.278 10.30 0 170.00 0.267 4.90 62 5.40 5.00 0.93 -0.01
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.