Short Strangle Options for ZIM


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 April 5, 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
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	% of Stock	IVol Sum	Price

1	ZIM	11.16	24 May '24	49	11.50	0.756	1.91	0	11.00	1.214	0.95	0	25.63	1.97	2.86
2	ZIM	11.16	24 May '24	49	12.00	0.730	0.96	0	11.00	1.214	0.95	0	17.11	1.94	1.91
3	ZIM	11.16	24 May '24	49	10.50	0.719	1.63	1	11.00	1.214	0.95	0	23.12	1.93	2.58
4	ZIM	11.16	19 Apr '24	14	10.50	0.687	1.02	53	12.00	0.814	1.08	1	18.82	1.50	2.10
5	ZIM	11.16	24 May '24	49	11.50	0.756	1.91	0	12.00	0.731	1.35	0	29.21	1.49	3.26
6	ZIM	11.16	19 Apr '24	14	11.50	0.649	0.54	107	12.00	0.814	1.08	1	14.52	1.46	1.62
7	ZIM	11.16	24 May '24	49	10.50	0.719	1.63	1	12.00	0.731	1.35	0	26.70	1.45	2.98
8	ZIM	11.16	19 Apr '24	14	11.00	0.631	0.68	383	12.00	0.814	1.08	1	15.77	1.45	1.76
9	ZIM	11.16	10 May '24	35	12.00	0.673	0.87	0	10.50	0.736	0.56	0	12.81	1.41	1.43
10	ZIM	11.16	10 May '24	35	11.00	0.670	1.10	6	10.50	0.736	0.56	0	14.87	1.41	1.66
11	ZIM	11.16	24 May '24	49	11.00	0.670	1.45	216	12.00	0.731	1.35	0	25.09	1.40	2.80
12	ZIM	11.16	19 Apr '24	14	10.50	0.687	1.02	53	11.00	0.702	0.29	40	11.74	1.39	1.31
13	ZIM	11.16	26 Apr '24	21	10.50	0.676	1.17	5	12.00	0.696	1.17	0	20.97	1.37	2.34
14	ZIM	11.16	19 Apr '24	14	10.50	0.687	1.02	53	11.50	0.679	0.77	13	16.04	1.37	1.79
15	ZIM	11.16	26 Apr '24	21	10.50	0.676	1.17	5	11.50	0.682	0.89	20	18.46	1.36	2.06
16	ZIM	11.16	3 May '24	28	12.00	0.677	0.55	204	10.50	0.677	0.45	0	8.96	1.35	1.00
17	ZIM	11.16	19 Apr '24	14	11.50	0.649	0.54	107	11.00	0.702	0.29	40	7.44	1.35	0.83
18	ZIM	11.16	12 Apr '24	7	12.00	0.642	0.13	2,457	11.50	0.702	0.60	19	6.54	1.34	0.73
19	ZIM	11.16	19 Apr '24	14	12.00	0.636	0.29	4,098	11.00	0.702	0.29	40	5.20	1.34	0.58
20	ZIM	11.16	10 May '24	35	11.50	0.599	1.27	2	10.50	0.736	0.56	0	16.40	1.33	1.83
21	ZIM	11.16	10 May '24	35	12.00	0.673	0.87	0	11.50	0.661	0.54	1	12.63	1.33	1.41
22	ZIM	11.16	10 May '24	35	11.00	0.670	1.10	6	11.50	0.661	0.54	1	14.70	1.33	1.64
23	ZIM	11.16	3 May '24	28	12.00	0.677	0.55	204	11.00	0.654	0.68	1	11.02	1.33	1.23
24	ZIM	11.16	12 Apr '24	7	11.00	0.628	0.49	407	11.50	0.702	0.60	19	9.77	1.33	1.09
25	ZIM	11.16	3 May '24	28	11.50	0.629	0.66	22	12.00	0.697	1.27	0	17.29	1.33	1.93
26	ZIM	11.16	26 Apr '24	21	10.50	0.676	1.17	5	11.00	0.650	0.60	2	15.86	1.33	1.77
27	ZIM	11.16	19 Apr '24	14	11.50	0.649	0.54	107	10.50	0.675	0.29	37	7.44	1.32	0.83
28	ZIM	11.16	12 Apr '24	7	11.50	0.660	0.28	1,071	12.00	0.664	0.85	9	10.13	1.32	1.13
29	ZIM	11.16	12 Apr '24	7	11.50	0.660	0.28	1,071	11.00	0.662	0.31	946	5.29	1.32	0.59
30	ZIM	11.16	12 Apr '24	7	11.50	0.660	0.28	1,071	10.50	0.662	0.14	52	3.76	1.32	0.42
31	ZIM	11.16	10 May '24	35	11.00	0.670	1.10	6	12.00	0.647	1.37	6	22.13	1.32	2.47
32	ZIM	11.16	26 Apr '24	21	12.00	0.633	0.40	16	11.50	0.682	0.89	20	11.56	1.32	1.29
33	ZIM	11.16	19 Apr '24	14	12.00	0.636	0.29	4,098	11.50	0.679	0.77	13	9.50	1.31	1.06
34	ZIM	11.16	5 Apr '24	0	11.00	0.657	0.32	976	10.50	0.657	0	24	2.87	1.31	0.32
35	ZIM	11.16	5 Apr '24	0	11.50	0.657	0.01	200	12.00	0.657	0.45	0	4.12	1.31	0.46
36	ZIM	11.16	5 Apr '24	0	10.50	0.657	1.33	214	11.50	0.657	0.19	125	13.62	1.31	1.52
37	ZIM	11.16	5 Apr '24	0	11.50	0.657	0.01	200	10.50	0.657	0	24	0.09	1.31	0.01
38	ZIM	11.16	5 Apr '24	0	12.00	0.657	0.01	41	11.50	0.657	0.19	125	1.79	1.31	0.20
39	ZIM	11.16	5 Apr '24	0	11.00	0.657	0.32	976	11.50	0.657	0.19	125	4.57	1.31	0.51
40	ZIM	11.16	5 Apr '24	0	12.00	0.657	0.01	41	10.50	0.657	0	24	0.09	1.31	0.01
41	ZIM	11.16	5 Apr '24	0	10.50	0.657	1.33	214	12.00	0.657	0.45	0	15.95	1.31	1.78
42	ZIM	11.16	5 Apr '24	0	11.50	0.657	0.01	200	11.00	0.657	0	489	0.09	1.31	0.01
43	ZIM	11.16	5 Apr '24	0	10.50	0.657	1.33	214	11.00	0.657	0	489	11.92	1.31	1.33
44	ZIM	11.16	5 Apr '24	0	11.00	0.657	0.32	976	12.00	0.657	0.45	0	6.90	1.31	0.77
45	ZIM	11.16	5 Apr '24	0	12.00	0.657	0.01	41	11.00	0.657	0	489	0.09	1.31	0.01
46	ZIM	11.16	19 Apr '24	14	12.00	0.636	0.29	4,098	10.50	0.675	0.29	37	5.20	1.31	0.58
47	ZIM	11.16	10 May '24	35	10.50	0.650	1.28	19	11.50	0.661	0.54	1	16.31	1.31	1.82
48	ZIM	11.16	26 Apr '24	21	11.50	0.614	0.59	11	12.00	0.696	1.17	0	15.77	1.31	1.76
49	ZIM	11.16	19 Apr '24	14	11.00	0.631	0.68	383	11.50	0.679	0.77	13	12.99	1.31	1.45
50	ZIM	11.16	3 May '24	28	11.00	0.610	0.90	24	12.00	0.697	1.27	0	19.44	1.31	2.17
51	ZIM	11.16	3 May '24	28	11.50	0.629	0.66	22	10.50	0.677	0.45	0	9.95	1.31	1.11
52	ZIM	11.16	19 Apr '24	14	11.00	0.631	0.68	383	10.50	0.675	0.29	37	8.69	1.31	0.97
53	ZIM	11.16	12 Apr '24	7	12.00	0.642	0.13	2,457	11.00	0.662	0.31	946	3.94	1.30	0.44
54	ZIM	11.16	12 Apr '24	7	12.00	0.642	0.13	2,457	10.50	0.662	0.14	52	2.42	1.30	0.27
55	ZIM	11.16	10 May '24	35	10.50	0.650	1.28	19	12.00	0.647	1.37	6	23.75	1.30	2.65
56	ZIM	11.16	12 Apr '24	7	11.00	0.628	0.49	407	12.00	0.664	0.85	9	12.01	1.29	1.34
57	ZIM	11.16	26 Apr '24	21	12.00	0.633	0.40	16	10.50	0.657	0.36	21	6.81	1.29	0.76
58	ZIM	11.16	12 Apr '24	7	11.00	0.628	0.49	407	10.50	0.662	0.14	52	5.65	1.29	0.63
59	ZIM	11.16	3 May '24	28	11.00	0.610	0.90	24	10.50	0.677	0.45	0	12.10	1.29	1.35
60	ZIM	11.16	26 Apr '24	21	11.00	0.591	1.28	5	12.00	0.696	1.17	0	21.95	1.29	2.45
61	ZIM	11.16	3 May '24	28	11.50	0.629	0.66	22	11.00	0.654	0.68	1	12.01	1.28	1.34
62	ZIM	11.16	26 Apr '24	21	12.00	0.633	0.40	16	11.00	0.650	0.60	2	8.96	1.28	1.00
63	ZIM	11.16	3 May '24	28	10.50	0.576	1.29	5	12.00	0.697	1.27	0	22.94	1.27	2.56
64	ZIM	11.16	26 Apr '24	21	11.00	0.591	1.28	5	11.50	0.682	0.89	20	19.44	1.27	2.17
65	ZIM	11.16	26 Apr '24	21	11.50	0.614	0.59	11	10.50	0.657	0.36	21	8.51	1.27	0.95
66	ZIM	11.16	26 Apr '24	21	11.50	0.614	0.59	11	11.00	0.650	0.60	2	10.66	1.26	1.19
67	ZIM	11.16	12 Apr '24	7	10.50	0.552	0.84	119	11.50	0.702	0.60	19	12.90	1.25	1.44
68	ZIM	11.16	26 Apr '24	21	11.00	0.591	1.28	5	10.50	0.657	0.36	21	14.70	1.25	1.64
69	ZIM	11.16	10 May '24	35	11.50	0.599	1.27	2	12.00	0.647	1.37	6	23.66	1.25	2.64
70	ZIM	11.16	3 May '24	28	10.50	0.576	1.29	5	11.00	0.654	0.68	1	17.65	1.23	1.97
71	ZIM	11.16	12 Apr '24	7	10.50	0.552	0.84	119	12.00	0.664	0.85	9	15.14	1.22	1.69
72	ZIM	11.16	12 Apr '24	7	10.50	0.552	0.84	119	11.00	0.662	0.31	946	10.30	1.21	1.15

<< Previous 1 2 3 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

butterfly spread strategy options butterfly spread best covered calls stock options basics value of stock volatility of stock stock option calculator basics of options trading define open interest stock ask price search stock symbols most volatile stocks today low risk investing diagonal call spread option chains stock trading tips stocks paying high dividends options volatility ford stock symbol dividend stock investing option prices

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.

Option Spread Screener Report Date: 04-05 04-04 04-03 04-02 04-01 03-29

Option Spread Screener Report Date: