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 August 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 ZYNE 10.88 393K 20 Sep '19 22 7.50 C 3.10 0 -2.57 1.683 -3.60%
2 ZYNE 10.88 393K 20 Sep '19 22 15.00 C 0.05 60 0.46 0.860 38.50%
3 ZYNE 10.88 393K 15 Nov '19 78 10.00 C 1.75 2,001 8.00 0.829 9.53%
4 ZYNE 10.88 393K 18 Oct '19 50 10.00 C 1.35 3 4.32 0.820 4.93%
5 ZYNE 10.88 393K 21 Feb '20 176 12.50 C 1.55 5 14.25 0.819 33.98%
6 ZYNE 10.88 393K 21 Feb '20 176 15.00 C 1.00 0 9.19 0.807 51.82%
7 ZYNE 10.88 393K 17 Jan '20 141 10.00 C 2.15 3 11.67 0.786 14.55%
8 ZYNE 10.88 393K 21 Feb '20 176 10.00 C 2.65 0 16.27 0.783 21.51%
9 ZYNE 10.88 393K 20 Sep '19 22 12.50 C 0.25 145 2.30 0.774 17.59%
10 ZYNE 10.88 393K 20 Sep '19 22 10.00 C 1.00 69 1.10 0.766 1.21%
11 ZYNE 10.88 393K 17 Jan '20 141 15.00 C 0.65 21 5.97 0.765 46.63%
12 ZYNE 10.88 393K 15 Nov '19 78 12.50 C 0.40 0 3.68 0.761 19.27%
13 ZYNE 10.88 393K 21 Feb '20 176 7.50 C 3.70 0 2.94 0.751 4.46%
14 ZYNE 10.88 393K 18 Oct '19 50 15.00 C  0 1 0.00 0.733 37.87%
15 ZYNE 10.88 393K 18 Oct '19 50 12.50 C 0.30 2 2.76 0.724 18.15%
16 ZYNE 10.88 393K 17 Jan '20 141 12.50 C 1.15 10 10.57 0.724 28.47%
17 ZYNE 10.88 393K 15 Nov '19 78 15.00 C 0.10 0 0.92 0.701 39.15%
18 ZYNE 10.88 393K 17 Jan '20 141 7.50 C 3.60 1 2.02 0.687 3.02%
19 ZYNE 10.88 393K 15 Nov '19 78 7.50 C 2.70 0 -6.25 0.614 -8.31%
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.