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 ZION 41.30 4.2M 28 Mar '24 22 40.00 C 2.65 4 3.27 0.710 3.49%
2 ZION 41.30 4.2M 8 Mar '24 2 41.00 C 0.80 56 1.21 0.588 1.23%
3 ZION 41.30 4.2M 8 Mar '24 2 42.00 C 0.35 68 0.85 0.565 2.56%
4 ZION 41.30 4.2M 15 Mar '24 9 40.00 C 2.10 268 1.94 0.562 2.04%
5 ZION 41.30 4.2M 28 Mar '24 22 42.00 C 0.75 14 1.82 0.552 3.58%
6 ZION 41.30 4.2M 15 Mar '24 9 41.00 C 1.45 30 2.78 0.531 2.89%
7 ZION 41.30 4.2M 22 Mar '24 16 41.00 C 1.80 0 3.63 0.529 3.80%
8 ZION 41.30 4.2M 15 Mar '24 9 42.00 C 0.95 6 2.30 0.526 4.09%
9 ZION 41.30 4.2M 15 Mar '24 9 42.50 C 0.75 700 1.82 0.521 4.81%
10 ZION 41.30 4.2M 22 Mar '24 16 40.00 C 2.25 0 2.30 0.515 2.43%
11 ZION 41.30 4.2M 5 Apr '24 30 40.00 C 2.90 0 3.87 0.514 4.17%
12 ZION 41.30 4.2M 19 Apr '24 44 40.00 C 3.50 57 5.33 0.513 5.82%
13 ZION 41.30 4.2M 17 May '24 72 40.00 C 4.10 1 6.78 0.511 7.53%
14 ZION 41.30 4.2M 19 Apr '24 44 42.50 C 2.30 80 5.57 0.504 8.97%
15 ZION 41.30 4.2M 22 Mar '24 16 42.00 C 1.20 42 2.91 0.504 4.74%
16 ZION 41.30 4.2M 5 Apr '24 30 41.00 C 2.35 0 4.96 0.503 5.26%
17 ZION 41.30 4.2M 17 May '24 72 42.50 C 2.95 32 7.14 0.501 10.82%
18 ZION 41.30 4.2M 20 Sep '24 198 40.00 C 6.10 2 11.62 0.500 13.64%
19 ZION 41.30 4.2M 12 Apr '24 37 41.00 C 2.50 0 5.33 0.495 5.67%
20 ZION 41.30 4.2M 5 Apr '24 30 42.00 C 1.85 1 4.48 0.494 6.46%
21 ZION 41.30 4.2M 21 Jun '24 107 40.00 C 4.70 0 8.23 0.477 9.29%
22 ZION 41.30 4.2M 19 Jul '24 135 40.00 C 5.20 4 9.44 0.466 10.80%
23 ZION 41.30 4.2M 16 Aug '24 163 40.00 C 5.60 0 10.41 0.465 12.04%
24 ZION 41.30 4.2M 19 Jul '24 135 42.50 C 3.90 0 9.44 0.454 13.64%
25 ZION 41.30 4.2M 16 Aug '24 163 42.50 C 4.40 4 10.65 0.453 15.18%
26 ZION 41.30 4.2M 18 Oct '24 226 40.00 C 6.50 0 12.59 0.452 14.94%
27 ZION 41.30 4.2M 28 Mar '24 22 41.00 C 1.10 0 1.94 0.450 1.99%
28 ZION 41.30 4.2M 20 Sep '24 198 42.50 C 4.80 0 11.62 0.441 16.44%
29 ZION 41.30 4.2M 17 Jan '25 317 40.00 C 7.40 5 14.77 0.429 17.99%
30 ZION 41.30 4.2M 17 Jan '25 317 42.50 C 6.30 0 15.25 0.423 21.43%
31 ZION 41.30 4.2M 8 Mar '24 2 40.00 C 0.50 78 -1.94 0.416 -1.96%
32 ZION 41.30 4.2M 16 Jan '26 681 42.50 C 8.60 0 20.82 0.321 29.97%
33 ZION 41.30 4.2M 16 Jan '26 681 40.00 C 9.10 1 18.89 0.279 24.22%
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.