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 March 6, 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 ZG 54.03 606K 15 Mar '24 9 45.00 C 8.90 0 -0.24 1.373 -0.29%
2 ZG 54.03 606K 17 May '24 72 45.00 C 10.60 0 2.91 0.561 3.62%
3 ZG 54.03 606K 15 Mar '24 9 60.00 C 0.20 6 0.37 0.551 11.46%
4 ZG 54.03 606K 15 Mar '24 9 50.00 C 4.30 0 0.50 0.534 0.54%
5 ZG 54.03 606K 17 May '24 72 50.00 C 7.10 26 5.68 0.529 6.54%
6 ZG 54.03 606K 16 Aug '24 163 45.00 C 12.50 0 6.42 0.523 8.36%
7 ZG 54.03 606K 17 May '24 72 55.00 C 4.40 2 8.14 0.516 10.82%
8 ZG 54.03 606K 17 May '24 72 60.00 C 2.65 5 4.90 0.507 16.78%
9 ZG 54.03 606K 16 Aug '24 163 50.00 C 9.30 0 9.75 0.501 11.78%
10 ZG 54.03 606K 15 Mar '24 9 55.00 C 1.20 4 2.22 0.495 4.11%
11 ZG 54.03 606K 16 Aug '24 163 55.00 C 6.70 8 12.40 0.486 16.21%
12 ZG 54.03 606K 20 Dec '24 289 50.00 C 11.60 0 14.01 0.478 17.84%
13 ZG 54.03 606K 16 Aug '24 163 60.00 C 4.70 1 8.70 0.476 21.63%
14 ZG 54.03 606K 19 Apr '24 44 50.00 C 5.70 2 3.09 0.471 3.46%
15 ZG 54.03 606K 20 Dec '24 289 55.00 C 9.10 0 16.84 0.467 22.41%
16 ZG 54.03 606K 20 Dec '24 289 60.00 C 7.00 2 12.96 0.456 27.58%
17 ZG 54.03 606K 19 Apr '24 44 60.00 C 1.25 0 2.31 0.447 13.68%
18 ZG 54.03 606K 19 Apr '24 44 55.00 C 2.85 3 5.27 0.447 7.46%
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.