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 24, 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 ZYNE 13.18 1.7M 16 Aug '19 84 10.00 C 4.10 20 6.98 1.538 10.13%
2 ZYNE 13.18 1.7M 15 Nov '19 175 12.50 C 3.90 1 24.43 1.513 34.70%
3 ZYNE 13.18 1.7M 16 Aug '19 84 17.50 C 1.60 9 12.14 1.313 51.12%
4 ZYNE 13.18 1.7M 16 Aug '19 84 12.50 C 2.90 0 16.84 1.300 21.60%
5 ZYNE 13.18 1.7M 15 Nov '19 175 15.00 C 3.10 2 23.52 1.284 48.81%
6 ZYNE 13.18 1.7M 15 Nov '19 175 17.50 C 2.30 0 17.45 1.283 60.85%
7 ZYNE 13.18 1.7M 17 Jan '20 238 10.00 C 6.00 16 21.40 1.279 39.28%
8 ZYNE 13.18 1.7M 16 Aug '19 84 15.00 C 2.25 23 17.07 1.273 37.24%
9 ZYNE 13.18 1.7M 19 Jul '19 56 17.50 C 0.60 1 4.55 1.235 39.11%
10 ZYNE 13.18 1.7M 15 Nov '19 175 10.00 C 5.20 0 15.33 1.222 25.31%
11 ZYNE 13.18 1.7M 17 Jan '20 238 15.00 C 3.90 2 29.59 1.221 61.64%
12 ZYNE 13.18 1.7M 17 Jan '20 238 12.50 C 5.00 5 32.78 1.210 52.81%
13 ZYNE 13.18 1.7M 19 Jul '19 56 15.00 C 1.35 39 10.24 1.138 26.80%
14 ZYNE 13.18 1.7M 17 Jan '20 238 17.50 C 3.00 0 22.76 1.126 71.91%
15 ZYNE 13.18 1.7M 21 Jun '19 28 12.50 C 1.45 48 5.84 0.869 6.56%
16 ZYNE 13.18 1.7M 21 Jun '19 28 17.50 C 0.15 204 1.14 0.852 34.31%
17 ZYNE 13.18 1.7M 21 Jun '19 28 15.00 C 0.50 359 3.79 0.809 18.30%
18 ZYNE 13.18 1.7M 21 Jun '19 28 10.00 C 2.95 10 -1.75 0.735 -2.25%
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.