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 2, 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 ZS 188.74 1.7M 21 Jun '24 80 185.00 C 19.25 12 8.22 0.495 9.15%
2 ZS 188.74 1.7M 21 Jun '24 80 190.00 C 16.80 79 8.90 0.490 10.50%
3 ZS 188.74 1.7M 20 Dec '24 262 190.00 C 31.90 0 16.90 0.484 21.14%
4 ZS 188.74 1.7M 20 Dec '24 262 185.00 C 34.30 0 16.19 0.484 19.79%
5 ZS 188.74 1.7M 20 Sep '24 171 185.00 C 26.60 0 12.11 0.478 14.10%
6 ZS 188.74 1.7M 20 Sep '24 171 190.00 C 24.45 101 12.95 0.478 15.65%
7 ZS 188.74 1.7M 19 Jul '24 108 185.00 C 21.45 17 9.38 0.474 10.59%
8 ZS 188.74 1.7M 19 Jul '24 108 190.00 C 19.00 38 10.07 0.470 11.94%
9 ZS 188.74 1.7M 17 Jan '25 290 185.00 C 34.90 21 16.51 0.467 20.25%
10 ZS 188.74 1.7M 16 Aug '24 136 185.00 C 23.55 28 10.50 0.467 11.99%
11 ZS 188.74 1.7M 17 Apr '25 380 185.00 C 41.10 0 19.79 0.463 25.30%
12 ZS 188.74 1.7M 17 Jan '25 290 190.00 C 32.30 5 17.11 0.463 21.45%
13 ZS 188.74 1.7M 16 Aug '24 136 190.00 C 21.05 14 11.15 0.461 13.30%
14 ZS 188.74 1.7M 17 Apr '25 380 190.00 C 38.75 1 20.53 0.461 26.68%
15 ZS 188.74 1.7M 15 Nov '24 227 190.00 C 27.65 0 14.65 0.461 17.95%
16 ZS 188.74 1.7M 20 Jun '25 444 185.00 C 44.70 0 21.70 0.454 28.44%
17 ZS 188.74 1.7M 10 May '24 38 190.00 C 9.15 4 4.85 0.425 5.80%
18 ZS 188.74 1.7M 17 May '24 45 185.00 C 12.90 16 4.85 0.421 5.21%
19 ZS 188.74 1.7M 17 May '24 45 190.00 C 10.35 55 5.48 0.416 6.51%
20 ZS 188.74 1.7M 3 May '24 31 185.00 C 10.10 0 3.37 0.404 3.56%
21 ZS 188.74 1.7M 26 Apr '24 24 185.00 C 9.35 3 2.97 0.390 3.13%
22 ZS 188.74 1.7M 16 Jan '26 654 190.00 C 51.40 9 27.23 0.390 38.34%
23 ZS 188.74 1.7M 5 Apr '24 3 192.50 C 1.12 149 0.59 0.387 2.60%
24 ZS 188.74 1.7M 5 Apr '24 3 187.50 C 3.20 89 1.04 0.387 1.06%
25 ZS 188.74 1.7M 5 Apr '24 3 185.00 C 4.80 86 0.56 0.387 0.58%
26 ZS 188.74 1.7M 26 Apr '24 24 190.00 C 6.65 10 3.52 0.382 4.34%
27 ZS 188.74 1.7M 16 Jan '26 654 185.00 C 52.30 0 25.73 0.382 35.59%
28 ZS 188.74 1.7M 5 Apr '24 3 190.00 C 1.94 500 1.03 0.377 1.71%
29 ZS 188.74 1.7M 19 Apr '24 17 190.00 C 5.30 150 2.81 0.374 3.58%
30 ZS 188.74 1.7M 19 Apr '24 17 187.50 C 6.55 53 2.81 0.372 2.91%
31 ZS 188.74 1.7M 12 Apr '24 10 185.00 C 6.60 108 1.52 0.372 1.57%
32 ZS 188.74 1.7M 12 Apr '24 10 192.50 C 2.96 33 1.57 0.371 3.62%
33 ZS 188.74 1.7M 12 Apr '24 10 187.50 C 5.15 26 2.07 0.370 2.13%
34 ZS 188.74 1.7M 19 Apr '24 17 192.50 C 4.30 40 2.28 0.367 4.37%
35 ZS 188.74 1.7M 12 Apr '24 10 190.00 C 3.95 119 2.09 0.366 2.82%
36 ZS 188.74 1.7M 19 Apr '24 17 185.00 C 7.95 22 2.23 0.366 2.33%
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.