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 November 13, 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 6.41 477K 15 Nov '19 2 10.00 P 3.40 11 -2.96 2.825 -6.31%
2 ZYNE 6.41 477K 17 Jan '20 65 2.50 P  0 0 0.00 2.113 61.00%
3 ZYNE 6.41 477K 15 Nov '19 2 5.00 P  0 12 0.00 2.090 22.00%
4 ZYNE 6.41 477K 15 Nov '19 2 7.50 P 0.95 37 -2.18 1.535 -2.56%
5 ZYNE 6.41 477K 21 Jan '22 800 7.50 P 3.20 0 32.92 1.141 65.73%
6 ZYNE 6.41 477K 15 Jan '21 429 10.00 P 4.90 0 20.44 1.092 86.75%
7 ZYNE 6.41 477K 15 Jan '21 429 7.50 P 3.40 0 36.04 1.072 76.74%
8 ZYNE 6.41 477K 21 Jan '22 800 5.00 P 1.40 0 21.84 1.059 56.09%
9 ZYNE 6.41 477K 17 Jan '20 65 10.00 P 3.50 0 -1.40 1.057 -3.09%
10 ZYNE 6.41 477K 15 May '20 184 10.00 P 4.10 0 7.96 1.003 22.08%
11 ZYNE 6.41 477K 21 Feb '20 100 5.00 P 0.40 0 6.24 0.979 30.12%
12 ZYNE 6.41 477K 21 Feb '20 100 10.00 P 3.80 0 3.28 0.972 8.05%
13 ZYNE 6.41 477K 17 Jan '20 65 5.00 P 0.20 1 3.12 0.929 25.93%
14 ZYNE 6.41 477K 15 May '20 184 5.00 P 0.70 0 10.92 0.923 36.95%
15 ZYNE 6.41 477K 21 Feb '20 100 7.50 P 1.80 30 11.08 0.897 15.40%
16 ZYNE 6.41 477K 15 May '20 184 7.50 P 2.05 0 14.98 0.890 22.02%
17 ZYNE 6.41 477K 15 Nov '19 2 2.50 P  0 0 0.00 0.888 61.00%
18 ZYNE 6.41 477K 15 Jan '21 429 5.00 P 1.20 0 18.72 0.885 50.10%
19 ZYNE 6.41 477K 20 Dec '19 37 10.00 P 3.50 10 -1.40 0.793 -3.09%
20 ZYNE 6.41 477K 20 Dec '19 37 5.00 P 0.05 20 0.78 0.788 22.96%
21 ZYNE 6.41 477K 17 Jan '20 65 7.50 P 1.40 0 4.84 0.778 6.19%
22 ZYNE 6.41 477K 20 Dec '19 37 7.50 P 1.20 10 1.72 0.761 2.11%
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.