Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 7, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Short Call Short Put % of
Stock
IVol
Sum
Price
Strike IVol Price Volume Strike IVol Price Volume
1 TZA 17.99 28 Mar '24 21 17.50 0.891 2.29 0 18.00 0.754  0 11 12.73 1.65 2.29
2 TZA 17.99 28 Mar '24 21 17.50 0.891 2.29 0 17.00 0.706 0.46 28 15.29 1.60 2.75
3 TZA 17.99 22 Mar '24 15 18.50 0.695 0.83 12 17.50 0.795 0.81 0 9.12 1.49 1.64
4 TZA 17.99 22 Mar '24 15 18.00 0.691 1.96 179 17.50 0.795 0.81 0 15.40 1.49 2.77
5 TZA 17.99 22 Mar '24 15 18.50 0.695 0.83 12 17.00 0.767 0.61 20 8.00 1.46 1.44
6 TZA 17.99 22 Mar '24 15 18.00 0.691 1.96 179 17.00 0.767 0.61 20 14.29 1.46 2.57
7 TZA 17.99 22 Mar '24 15 18.50 0.695 0.83 12 18.00 0.754 0.85 134 9.34 1.45 1.68
8 TZA 17.99 22 Mar '24 15 18.00 0.691 1.96 179 18.50 0.744 1.18 63 17.45 1.43 3.14
9 TZA 17.99 22 Mar '24 15 17.00 0.640 1.63 0 17.50 0.795 0.81 0 13.56 1.43 2.44
10 TZA 17.99 15 Mar '24 8 18.50 0.713 0.55 353 18.00 0.706 0.74 53 7.17 1.42 1.29
11 TZA 17.99 15 Mar '24 8 18.50 0.713 0.55 353 17.50 0.706 0.51 79 5.89 1.42 1.06
12 TZA 17.99 16 Jan '26 680 17.00 0.470 7.15 0 18.00 0.948 6.15 0 73.93 1.42 13.30
13 TZA 17.99 15 Mar '24 8 18.50 0.713 0.55 353 17.00 0.702 0.32 169 4.84 1.42 0.87
14 TZA 17.99 28 Mar '24 21 17.00 0.660 2.46 0 18.00 0.754  0 11 13.67 1.41 2.46
15 TZA 17.99 22 Mar '24 15 17.50 0.644 1.43 22 17.00 0.767 0.61 20 11.34 1.41 2.04
16 TZA 17.99 28 Mar '24 21 18.50 0.657 0.98 213 18.00 0.754  0 11 5.45 1.41 0.98
17 TZA 17.99 12 Apr '24 36 18.00 0.685 1.85 6 18.50 0.723 1.72 0 19.84 1.41 3.57
18 TZA 17.99 15 Mar '24 8 18.00 0.701 0.75 2,205 17.50 0.706 0.51 79 7.00 1.41 1.26
19 TZA 17.99 15 Mar '24 8 18.00 0.701 0.75 2,205 17.00 0.702 0.32 169 5.95 1.40 1.07
20 TZA 17.99 15 Mar '24 8 17.00 0.696 1.35 40 18.00 0.706 0.74 53 11.62 1.40 2.09
21 TZA 17.99 15 Mar '24 8 17.00 0.696 1.35 40 17.50 0.706 0.51 79 10.34 1.40 1.86
22 TZA 17.99 15 Mar '24 8 17.50 0.696 1.02 77 18.00 0.706 0.74 53 9.78 1.40 1.76
23 TZA 17.99 15 Mar '24 8 17.50 0.696 1.02 77 17.00 0.702 0.32 169 7.45 1.40 1.34
24 TZA 17.99 22 Mar '24 15 17.50 0.644 1.43 22 18.00 0.754 0.85 134 12.67 1.40 2.28
25 TZA 17.99 22 Mar '24 15 17.00 0.640 1.63 0 18.00 0.754 0.85 134 13.79 1.39 2.48
26 TZA 17.99 22 Mar '24 15 17.50 0.644 1.43 22 18.50 0.744 1.18 63 14.51 1.39 2.61
27 TZA 17.99 15 Mar '24 8 18.00 0.701 0.75 2,205 18.50 0.685 0.84 67 8.84 1.39 1.59
28 TZA 17.99 22 Mar '24 15 17.00 0.640 1.63 0 18.50 0.744 1.18 63 15.62 1.38 2.81
29 TZA 17.99 15 Mar '24 8 17.00 0.696 1.35 40 18.50 0.685 0.84 67 12.17 1.38 2.19
30 TZA 17.99 15 Mar '24 8 17.50 0.696 1.02 77 18.50 0.685 0.84 67 10.34 1.38 1.86
31 TZA 17.99 12 Apr '24 36 18.00 0.685 1.85 6 17.50 0.688 1.19 1 16.90 1.37 3.04
32 TZA 17.99 28 Mar '24 21 17.00 0.660 2.46 0 17.50 0.708 0.92 1 18.79 1.37 3.38
33 TZA 17.99 5 Apr '24 29 17.50 0.636 1.65 0 18.00 0.732 1.02 0 14.84 1.37 2.67
34 TZA 17.99 28 Mar '24 21 18.50 0.657 0.98 213 17.50 0.708 0.92 1 10.56 1.36 1.90
35 TZA 17.99 28 Mar '24 21 18.50 0.657 0.98 213 17.00 0.706 0.46 28 8.00 1.36 1.44
36 TZA 17.99 5 Apr '24 29 17.50 0.636 1.65 0 17.00 0.717 0.82 0 13.73 1.35 2.47
37 TZA 17.99 28 Mar '24 21 18.00 0.641 1.21 109 17.50 0.708 0.92 1 11.84 1.35 2.13
38 TZA 17.99 28 Mar '24 21 18.00 0.641 1.21 109 17.00 0.706 0.46 28 9.28 1.35 1.67
39 TZA 17.99 12 Apr '24 36 18.50 0.654 1.42 0 17.50 0.688 1.19 1 14.51 1.34 2.61
40 TZA 17.99 5 Apr '24 29 17.00 0.593 1.92 10 18.00 0.732 1.02 0 16.34 1.32 2.94
41 TZA 17.99 5 Apr '24 29 18.00 0.595 2.97 2 17.00 0.717 0.82 0 21.07 1.31 3.79
42 TZA 17.99 18 Oct '24 225 17.00 0.584 4.45 0 18.00 0.722 3.50 0 44.19 1.31 7.95
43 TZA 17.99 18 Oct '24 225 18.00 0.582 4.20 1 17.00 0.713 2.88 0 39.36 1.30 7.08
44 TZA 17.99 5 Apr '24 29 18.50 0.541 1.18 0 18.00 0.732 1.02 0 12.23 1.27 2.20
45 TZA 17.99 19 Apr '24 43 17.00 0.584 2.00 1 18.00 0.688 1.61 16 20.07 1.27 3.61
46 TZA 17.99 19 Jul '24 134 18.00 0.592 2.70 66 17.00 0.667 2.16 10 27.02 1.26 4.86
47 TZA 17.99 5 Apr '24 29 18.50 0.541 1.18 0 17.00 0.717 0.82 0 11.12 1.26 2.00
48 TZA 17.99 19 Jul '24 134 17.00 0.578 3.35 8 18.00 0.662 2.75 0 33.91 1.24 6.10
49 TZA 17.99 19 Apr '24 43 18.00 0.585 1.52 186 17.00 0.653 1.10 5 14.56 1.24 2.62
50 TZA 17.99 8 Mar '24 1 18.50 0.604 0.15 1,684 17.00 0.604 0.04 276 1.06 1.21 0.19
51 TZA 17.99 8 Mar '24 1 17.00 0.604 1.24 154 18.50 0.604 0.64 187 10.45 1.21 1.88
52 TZA 17.99 8 Mar '24 1 18.00 0.604 0.34 843 17.50 0.604 0.14 608 2.67 1.21 0.48
53 TZA 17.99 8 Mar '24 1 17.00 0.604 1.24 154 17.50 0.604 0.14 608 7.67 1.21 1.38
54 TZA 17.99 8 Mar '24 1 17.50 0.604 0.64 629 18.50 0.604 0.64 187 7.12 1.21 1.28
55 TZA 17.99 8 Mar '24 1 18.50 0.604 0.15 1,684 17.50 0.604 0.14 608 1.61 1.21 0.29
56 TZA 17.99 8 Mar '24 1 17.50 0.604 0.64 629 17.00 0.604 0.04 276 3.78 1.21 0.68
57 TZA 17.99 8 Mar '24 1 18.00 0.604 0.34 843 18.50 0.604 0.64 187 5.45 1.21 0.98
58 TZA 17.99 8 Mar '24 1 17.00 0.604 1.24 154 18.00 0.604 0.33 617 8.73 1.21 1.57
59 TZA 17.99 8 Mar '24 1 18.00 0.604 0.34 843 17.00 0.604 0.04 276 2.11 1.21 0.38
60 TZA 17.99 8 Mar '24 1 18.50 0.604 0.15 1,684 18.00 0.604 0.33 617 2.67 1.21 0.48
61 TZA 17.99 8 Mar '24 1 17.50 0.604 0.64 629 18.00 0.604 0.33 617 5.39 1.21 0.97
62 TZA 17.99 5 Apr '24 29 18.00 0.595 2.97 2 17.50 0.567 0.56 0 19.62 1.16 3.53
63 TZA 17.99 5 Apr '24 29 17.00 0.593 1.92 10 17.50 0.567 0.56 0 13.79 1.16 2.48
64 TZA 17.99 5 Apr '24 29 18.50 0.541 1.18 0 17.50 0.567 0.56 0 9.67 1.11 1.74
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.