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 29, 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 ZG 41.95 918K 16 Aug '19 79 35.00 C 8.20 0 2.98 0.558 3.70%
2 ZG 41.95 918K 16 Aug '19 79 40.00 C 5.00 3 7.27 0.551 8.25%
3 ZG 41.95 918K 15 Nov '19 170 35.00 C 9.80 0 6.79 0.549 8.86%
4 ZG 41.95 918K 16 Aug '19 79 45.00 C 2.85 21 6.79 0.536 15.09%
5 ZG 41.95 918K 21 Jun '19 23 35.00 C 6.80 3 -0.36 0.526 -0.43%
6 ZG 41.95 918K 15 Nov '19 170 40.00 C 6.70 25 11.32 0.520 13.48%
7 ZG 41.95 918K 15 Nov '19 170 45.00 C 4.50 0 10.73 0.511 20.16%
8 ZG 41.95 918K 16 Aug '19 79 50.00 C 1.35 1 3.22 0.508 23.15%
9 ZG 41.95 918K 15 Nov '19 170 50.00 C 2.90 0 6.91 0.493 28.04%
10 ZG 41.95 918K 21 Jun '19 23 50.00 C  0 0 0.00 0.475 19.19%
11 ZG 41.95 918K 19 Jul '19 51 35.00 C 7.20 100 0.60 0.473 0.72%
12 ZG 41.95 918K 21 Jun '19 23 40.00 C 2.85 35 2.15 0.448 2.30%
13 ZG 41.95 918K 19 Jul '19 51 40.00 C 3.60 0 3.93 0.434 4.30%
14 ZG 41.95 918K 21 Jun '19 23 45.00 C 0.65 53 1.55 0.422 8.96%
15 ZG 41.95 918K 19 Jul '19 51 50.00 C 0.30 0 0.72 0.415 20.05%
16 ZG 41.95 918K 19 Jul '19 51 45.00 C 1.35 4 3.22 0.408 10.84%
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.