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 January 30, 2020. 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 5.05 564K 21 Feb '20 22 2.50 C 2.35 0 -3.96 2.599 -7.41%
2 ZYNE 5.05 564K 21 Feb '20 22 10.00 C  0 0 0.00 1.438 98.02%
3 ZYNE 5.05 564K 21 Jan '22 722 10.00 C 1.25 2 24.75 1.217 163.16%
4 ZYNE 5.05 564K 21 Feb '20 22 7.50 C 0.05 112 0.99 1.201 50.00%
5 ZYNE 5.05 564K 15 May '20 106 10.00 C 0.25 0 4.95 1.159 108.33%
6 ZYNE 5.05 564K 15 May '20 106 5.00 C 1.00 3 18.81 1.150 23.46%
7 ZYNE 5.05 564K 21 Aug '20 204 5.00 C 1.60 17 30.69 1.146 44.93%
8 ZYNE 5.05 564K 21 Aug '20 204 7.50 C 0.90 20 17.82 1.103 80.72%
9 ZYNE 5.05 564K 21 Aug '20 204 10.00 C 0.55 0 10.89 1.091 122.22%
10 ZYNE 5.05 564K 20 Mar '20 50 10.00 C  0 1 0.00 1.079 98.02%
11 ZYNE 5.05 564K 15 May '20 106 2.50 C 2.35 0 -3.96 1.040 -7.41%
12 ZYNE 5.05 564K 15 Jan '21 351 7.50 C 1.05 0 20.79 1.037 87.50%
13 ZYNE 5.05 564K 15 May '20 106 7.50 C 0.40 9 7.92 1.011 61.29%
14 ZYNE 5.05 564K 21 Jan '22 722 5.00 C 2.05 0 39.60 0.999 66.67%
15 ZYNE 5.05 564K 15 Jan '21 351 5.00 C 1.60 0 30.69 0.964 44.93%
16 ZYNE 5.05 564K 15 Jan '21 351 10.00 C 0.65 98 12.87 0.947 127.27%
17 ZYNE 5.05 564K 21 Aug '20 204 2.50 C 2.55 2 -0.00 0.925 0.00%
18 ZYNE 5.05 564K 15 Jan '21 351 2.50 C 2.70 0 2.97 0.921 6.38%
19 ZYNE 5.05 564K 20 Mar '20 50 5.00 C 0.65 8 11.88 0.913 13.64%
20 ZYNE 5.05 564K 20 Mar '20 50 7.50 C 0.10 3 1.98 0.906 51.52%
21 ZYNE 5.05 564K 21 Feb '20 22 5.00 C 0.35 62 5.94 0.905 6.38%
22 ZYNE 5.05 564K 21 Jan '22 722 7.50 C 1.40 0 27.72 0.854 105.48%
23 ZYNE 5.05 564K 21 Jan '22 722 2.50 C 2.90 0 6.93 0.744 16.28%
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.