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 May 2, 2019. You must subscribe 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 ZIOP 4.49 977K 17 May '19 15 3.50 C 0.85 0 -3.12 0.882 -3.85%
2 ZIOP 4.49 977K 21 Jun '19 50 3.50 C 0.95 0 -0.89 0.845 -1.13%
3 ZIOP 4.49 977K 15 Jan '21 624 4.00 C 1.75 0 28.06 0.835 45.99%
4 ZIOP 4.49 977K 15 Jan '21 624 4.50 C 1.60 0 35.63 0.833 55.71%
5 ZIOP 4.49 977K 15 Jan '21 624 5.00 C 1.45 15 32.29 0.832 64.47%
6 ZIOP 4.49 977K 15 Jan '21 624 3.50 C 1.90 0 20.27 0.799 35.14%
7 ZIOP 4.49 977K 17 Jan '20 260 4.00 C 1.30 10 18.04 0.789 25.39%
8 ZIOP 4.49 977K 17 Jan '20 260 3.50 C 1.50 0 11.36 0.773 17.06%
9 ZIOP 4.49 977K 17 Jan '20 260 4.50 C 1.05 7 23.39 0.762 30.81%
10 ZIOP 4.49 977K 18 Oct '19 169 4.00 C 1.00 8 11.36 0.758 14.61%
11 ZIOP 4.49 977K 17 Jan '20 260 5.00 C 0.90 1 20.04 0.744 39.28%
12 ZIOP 4.49 977K 18 Oct '19 169 5.00 C 0.60 0 13.36 0.726 28.53%
13 ZIOP 4.49 977K 18 Oct '19 169 4.50 C 0.75 0 16.70 0.699 20.32%
14 ZIOP 4.49 977K 18 Oct '19 169 3.50 C 1.25 0 5.79 0.693 8.02%
15 ZIOP 4.49 977K 17 May '19 15 5.00 C 0.05 0 1.11 0.658 12.61%
16 ZIOP 4.49 977K 19 Jul '19 78 5.00 C 0.30 10 6.68 0.651 19.33%
17 ZIOP 4.49 977K 19 Jul '19 78 4.00 C 0.70 48 4.68 0.648 5.54%
18 ZIOP 4.49 977K 21 Jun '19 50 5.00 C 0.20 0 4.45 0.619 16.55%
19 ZIOP 4.49 977K 21 Jun '19 50 4.50 C 0.35 0 7.80 0.610 8.70%
20 ZIOP 4.49 977K 19 Jul '19 78 4.50 C 0.45 0 10.02 0.608 11.39%
21 ZIOP 4.49 977K 19 Jul '19 78 3.50 C 1.00 0 0.22 0.593 0.29%
22 ZIOP 4.49 977K 17 May '19 15 4.50 C 0.15 86 3.34 0.564 3.69%
23 ZIOP 4.49 977K 17 May '19 15 4.00 C 0.40 1 -2.00 0.383 -2.20%
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.