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 ZG 46.23 849K 19 Apr '24 14 40.00 C 6.30 0 0.15 0.568 0.18%
2 ZG 46.23 849K 17 May '24 42 45.00 C 3.90 13 5.78 0.541 6.31%
3 ZG 46.23 849K 19 Apr '24 14 55.00 C 0.05 0 0.11 0.528 19.10%
4 ZG 46.23 849K 15 Nov '24 224 40.00 C 10.80 0 9.89 0.524 12.90%
5 ZG 46.23 849K 17 May '24 42 55.00 C 0.70 6 1.51 0.522 20.80%
6 ZG 46.23 849K 20 Dec '24 259 40.00 C 11.40 0 11.18 0.518 14.84%
7 ZG 46.23 849K 17 May '24 42 50.00 C 1.75 4 3.79 0.514 12.41%
8 ZG 46.23 849K 20 Dec '24 259 45.00 C 8.60 3 15.94 0.498 19.59%
9 ZG 46.23 849K 16 Aug '24 133 50.00 C 4.00 0 8.65 0.491 18.40%
10 ZG 46.23 849K 15 Nov '24 224 50.00 C 5.80 5 12.55 0.487 23.67%
11 ZG 46.23 849K 20 Dec '24 259 50.00 C 6.40 0 13.84 0.484 25.53%
12 ZG 46.23 849K 15 Nov '24 224 55.00 C 4.10 0 8.87 0.478 30.55%
13 ZG 46.23 849K 16 Aug '24 133 55.00 C 2.45 8 5.30 0.476 25.63%
14 ZG 46.23 849K 20 Dec '24 259 55.00 C 4.60 0 9.95 0.470 32.12%
15 ZG 46.23 849K 19 Apr '24 14 45.00 C 2.20 5 2.10 0.444 2.20%
16 ZG 46.23 849K 16 Aug '24 133 40.00 C 7.20 0 2.10 0.421 2.49%
17 ZG 46.23 849K 16 Aug '24 133 45.00 C 4.30 0 6.64 0.420 7.32%
18 ZG 46.23 849K 19 Apr '24 14 50.00 C 0.25 1 0.54 0.394 8.74%
19 ZG 46.23 849K 17 May '24 42 40.00 C 5.70 0 -1.15 0.374 -1.31%
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.