Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 17, 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 ZIM 18.73 3.7M 24 May '24 7 27.50 C  0 20 0.00 2.183 46.82%
2 ZIM 18.73 3.7M 24 May '24 7 28.00 C  0 0 0.00 1.713 49.49%
3 ZIM 18.73 3.7M 24 May '24 7 25.00 C 0.10 6 0.53 1.665 34.19%
4 ZIM 18.73 3.7M 24 May '24 7 28.50 C 0.05 14 0.27 1.657 52.57%
5 ZIM 18.73 3.7M 24 May '24 7 25.50 C  0 0 0.00 1.643 36.15%
6 ZIM 18.73 3.7M 24 May '24 7 27.00 C  0 0 0.00 1.624 44.15%
7 ZIM 18.73 3.7M 24 May '24 7 18.00 C 1.77 34 5.55 1.548 6.13%
8 ZIM 18.73 3.7M 24 May '24 7 19.50 C 1.03 37 5.50 1.543 10.17%
9 ZIM 18.73 3.7M 24 May '24 7 20.50 C 0.79 47 4.22 1.533 14.27%
10 ZIM 18.73 3.7M 24 May '24 7 26.50 C 0.02 0 0.11 1.530 41.64%
11 ZIM 18.73 3.7M 24 May '24 7 22.50 C 0.37 7 1.98 1.512 22.55%
12 ZIM 18.73 3.7M 24 May '24 7 24.00 C 0.22 291 1.17 1.510 29.66%
13 ZIM 18.73 3.7M 24 May '24 7 23.50 C  0 31 0.00 1.496 25.47%
14 ZIM 18.73 3.7M 24 May '24 7 24.50 C  0 2 0.00 1.490 30.81%
15 ZIM 18.73 3.7M 24 May '24 7 20.00 C 1.00 309 5.34 1.474 12.80%
16 ZIM 18.73 3.7M 24 May '24 7 21.50 C 0.49 4 2.62 1.465 17.87%
17 ZIM 18.73 3.7M 24 May '24 7 18.50 C 1.50 455 6.78 1.458 7.37%
18 ZIM 18.73 3.7M 24 May '24 7 21.00 C 0.65 633 3.47 1.457 16.15%
19 ZIM 18.73 3.7M 24 May '24 7 19.00 C 1.26 534 6.73 1.452 8.76%
20 ZIM 18.73 3.7M 24 May '24 7 22.00 C 0.28 111 1.49 1.441 19.24%
21 ZIM 18.73 3.7M 24 May '24 7 23.00 C 0.25 6 1.33 1.418 24.46%
22 ZIM 18.73 3.7M 31 May '24 14 22.50 C  0 0 0.00 1.366 20.13%
23 ZIM 18.73 3.7M 7 Jun '24 21 18.00 C 1.93 0 6.41 1.288 7.14%
24 ZIM 18.73 3.7M 31 May '24 14 18.50 C 1.52 121 6.89 1.270 7.50%
25 ZIM 18.73 3.7M 31 May '24 14 21.00 C 0.65 15 3.47 1.238 16.15%
26 ZIM 18.73 3.7M 31 May '24 14 21.50 C 0.70 0 3.74 1.230 19.25%
27 ZIM 18.73 3.7M 31 May '24 14 25.00 C 0.17 106 0.91 1.215 34.70%
28 ZIM 18.73 3.7M 31 May '24 14 22.00 C 0.55 21 2.94 1.210 21.01%
29 ZIM 18.73 3.7M 31 May '24 14 18.00 C 1.67 13 5.02 1.194 5.51%
30 ZIM 18.73 3.7M 31 May '24 14 19.00 C 1.51 103 8.06 1.177 10.34%
31 ZIM 18.73 3.7M 7 Jun '24 21 22.50 C 0.38 90 2.03 1.082 22.62%
32 ZIM 18.73 3.7M 7 Jun '24 21 20.00 C 1.01 20 5.39 1.066 12.87%
33 ZIM 18.73 3.7M 7 Jun '24 21 21.50 C 0.80 0 4.27 1.044 19.91%
34 ZIM 18.73 3.7M 7 Jun '24 21 25.00 C 0.30 1 1.60 1.031 35.65%
35 ZIM 18.73 3.7M 7 Jun '24 21 19.00 C 1.39 1 7.42 1.005 9.57%
36 ZIM 18.73 3.7M 14 Jun '24 28 20.00 C 1.26 25 6.73 0.995 14.48%
37 ZIM 18.73 3.7M 14 Jun '24 28 25.00 C  0 1 0.00 0.994 33.48%
38 ZIM 18.73 3.7M 14 Jun '24 28 22.50 C  0 1 0.00 0.965 20.13%
39 ZIM 18.73 3.7M 28 Jun '24 42 18.50 C 1.18 0 5.07 0.948 5.41%
40 ZIM 18.73 3.7M 14 Jun '24 28 21.50 C 0.79 0 4.22 0.946 19.84%
41 ZIM 18.73 3.7M 28 Jun '24 42 22.50 C 0.87 11 4.64 0.929 25.98%
42 ZIM 18.73 3.7M 21 Jun '24 35 18.00 C 2.27 10 8.22 0.925 9.36%
43 ZIM 18.73 3.7M 14 Jun '24 28 18.50 C 1.70 0 7.85 0.921 8.63%
44 ZIM 18.73 3.7M 21 Jun '24 35 19.00 C 1.90 82 10.14 0.921 12.89%
45 ZIM 18.73 3.7M 14 Jun '24 28 19.00 C 1.21 10 6.46 0.918 8.45%
46 ZIM 18.73 3.7M 21 Jun '24 35 20.00 C 1.50 549 8.01 0.916 16.08%
47 ZIM 18.73 3.7M 21 Jun '24 35 23.00 C 0.51 3 2.72 0.913 26.23%
48 ZIM 18.73 3.7M 14 Jun '24 28 18.00 C 1.99 0 6.73 0.904 7.53%
49 ZIM 18.73 3.7M 21 Jun '24 35 22.00 C 0.89 19 4.75 0.897 23.32%
50 ZIM 18.73 3.7M 21 Jun '24 35 25.00 C 0.41 16 2.19 0.895 36.46%
51 ZIM 18.73 3.7M 28 Jun '24 42 19.00 C 1.52 0 8.12 0.887 10.40%
52 ZIM 18.73 3.7M 31 May '24 14 20.00 C 0.30 47 1.60 0.880 8.52%
53 ZIM 18.73 3.7M 28 Jun '24 42 20.00 C 1.36 0 7.26 0.871 15.14%
54 ZIM 18.73 3.7M 21 Jun '24 35 21.00 C 1.13 3 6.03 0.868 19.32%
55 ZIM 18.73 3.7M 19 Jul '24 63 24.00 C 0.07 2 0.37 0.807 28.62%
56 ZIM 18.73 3.7M 19 Jul '24 63 21.00 C 1.21 20 6.46 0.784 19.86%
57 ZIM 18.73 3.7M 19 Jul '24 63 22.50 C 1.12 75 5.98 0.778 27.77%
58 ZIM 18.73 3.7M 19 Jul '24 63 20.00 C 1.73 194 9.24 0.774 17.65%
59 ZIM 18.73 3.7M 28 Jun '24 42 18.00 C 2.00 0 6.78 0.773 7.59%
60 ZIM 18.73 3.7M 19 Jul '24 63 25.00 C 0.65 153 3.47 0.773 38.27%
61 ZIM 18.73 3.7M 19 Jul '24 63 30.00 C 0.10 3 0.53 0.765 61.03%
62 ZIM 18.73 3.7M 28 Jun '24 42 19.50 C 1.23 0 6.57 0.758 11.43%
63 ZIM 18.73 3.7M 19 Jul '24 63 19.00 C 1.50 47 8.01 0.751 10.27%
64 ZIM 18.73 3.7M 17 May '24 0 19.00 C  0 2,820 0.00 0.680 1.44%
65 ZIM 18.73 3.7M 17 May '24 0 20.00 C  0 240 0.00 0.680 6.78%
66 ZIM 18.73 3.7M 17 May '24 0 22.50 C  0 0 0.00 0.680 20.13%
67 ZIM 18.73 3.7M 17 May '24 0 18.00 C 0.30 221 -2.30 0.680 -2.33%
68 ZIM 18.73 3.7M 18 Oct '24 154 20.00 C 2.46 70 13.13 0.669 22.93%
69 ZIM 18.73 3.7M 18 Oct '24 154 25.00 C 0.91 3 4.86 0.659 40.29%
70 ZIM 18.73 3.7M 18 Oct '24 154 22.50 C 1.54 18 8.22 0.654 30.89%
71 ZIM 18.73 3.7M 18 Oct '24 154 30.00 C 0.67 0 3.58 0.652 66.11%
72 ZIM 18.73 3.7M 17 Jan '25 245 45.00 C 0.22 16 1.17 0.648 143.11%
73 ZIM 18.73 3.7M 18 Oct '24 154 21.00 C 2.07 0 11.05 0.646 26.05%
74 ZIM 18.73 3.7M 17 Jan '25 245 40.00 C 0.39 1 2.08 0.624 118.10%
75 ZIM 18.73 3.7M 17 Jan '25 245 30.00 C 1.10 100 5.87 0.615 70.16%
76 ZIM 18.73 3.7M 17 Jan '25 245 27.00 C 1.31 0 6.99 0.610 54.99%
77 ZIM 18.73 3.7M 17 Jan '25 245 35.00 C 0.57 52 3.04 0.600 92.73%
78 ZIM 18.73 3.7M 17 Jan '25 245 26.00 C 1.50 10 8.01 0.595 50.90%
79 ZIM 18.73 3.7M 17 Jan '25 245 25.00 C 1.75 31 9.34 0.592 47.23%
80 ZIM 18.73 3.7M 17 Jan '25 245 19.00 C 3.30 12 17.62 0.590 23.14%
81 ZIM 18.73 3.7M 17 Jan '25 245 22.50 C 2.30 24 12.28 0.578 36.94%
82 ZIM 18.73 3.7M 17 Jan '25 245 20.00 C 2.95 199 15.75 0.558 26.74%
83 ZIM 18.73 3.7M 18 Oct '24 154 19.00 C 2.16 16 11.53 0.553 14.67%
84 ZIM 18.73 3.7M 16 Jan '26 609 35.00 C 1.47 43 7.85 0.473 102.78%
85 ZIM 18.73 3.7M 16 Jan '26 609 30.00 C 1.80 0 9.61 0.448 77.20%
86 ZIM 18.73 3.7M 16 Jan '26 609 22.50 C 3.35 2 17.89 0.421 46.29%
87 ZIM 18.73 3.7M 16 Jan '26 609 25.00 C 2.44 4 13.03 0.391 53.47%
88 ZIM 18.73 3.7M 16 Jan '26 609 20.00 C 3.30 752 17.62 0.373 29.62%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.