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 July 25, 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 10.95 959K 16 Aug '19 22 15.00 P 4.10 0 0.46 1.279 0.73%
2 ZYNE 10.95 959K 21 Feb '20 211 12.50 P 4.60 0 27.85 1.210 48.03%
3 ZYNE 10.95 959K 21 Feb '20 211 10.00 P 2.75 0 25.11 1.202 45.12%
4 ZYNE 10.95 959K 17 Jan '20 176 7.50 P 1.20 0 10.96 1.192 47.69%
5 ZYNE 10.95 959K 21 Feb '20 211 7.50 P 1.45 0 13.24 1.181 51.58%
6 ZYNE 10.95 959K 20 Sep '19 57 12.50 P 2.60 0 9.59 1.171 12.57%
7 ZYNE 10.95 959K 17 Jan '20 176 15.00 P 6.00 11 17.81 1.161 39.39%
8 ZYNE 10.95 959K 16 Aug '19 22 7.50 P 0.10 1 0.91 1.161 32.72%
9 ZYNE 10.95 959K 21 Feb '20 211 15.00 P 6.30 0 20.55 1.157 48.39%
10 ZYNE 10.95 959K 17 Jan '20 176 12.50 P 4.20 0 24.20 1.156 39.26%
11 ZYNE 10.95 959K 17 Jan '20 176 10.00 P 2.55 1 23.29 1.149 41.67%
12 ZYNE 10.95 959K 16 Aug '19 22 10.00 P 0.65 66 5.94 1.087 15.53%
13 ZYNE 10.95 959K 16 Aug '19 22 12.50 P 2.00 30 4.11 1.069 5.03%
14 ZYNE 10.95 959K 15 Nov '19 113 7.50 P 0.70 5 6.39 1.043 40.49%
15 ZYNE 10.95 959K 15 Nov '19 113 12.50 P 3.30 3 15.98 1.027 22.88%
16 ZYNE 10.95 959K 20 Sep '19 57 7.50 P 0.05 0 0.46 1.013 32.11%
17 ZYNE 10.95 959K 15 Nov '19 113 10.00 P 1.75 5 15.98 1.001 29.35%
18 ZYNE 10.95 959K 15 Nov '19 113 15.00 P 5.10 0 9.59 0.984 17.95%
19 ZYNE 10.95 959K 20 Sep '19 57 10.00 P 1.10 0 10.05 0.981 20.81%
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.