Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 26, 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 ZUO 9.95 946K 17 May '24 21 8.00 C 0.80 0 -11.56 0.844 -12.57%
2 ZUO 9.95 946K 21 Jun '24 56 8.00 C 2.10 0 1.51 0.673 1.91%
3 ZUO 9.95 946K 20 Sep '24 147 8.00 C 2.35 40 4.02 0.607 5.26%
4 ZUO 9.95 946K 21 Jun '24 56 10.00 C 0.75 6 7.54 0.539 8.70%
5 ZUO 9.95 946K 20 Dec '24 238 8.00 C 2.60 0 6.53 0.520 8.84%
6 ZUO 9.95 946K 20 Sep '24 147 9.00 C 1.70 1 7.54 0.513 9.09%
7 ZUO 9.95 946K 17 May '24 21 11.00 C 0.05 0 0.50 0.512 11.11%
8 ZUO 9.95 946K 20 Dec '24 238 9.00 C 2.00 0 10.55 0.511 13.21%
9 ZUO 9.95 946K 21 Jun '24 56 11.00 C 0.35 0 3.52 0.500 14.58%
10 ZUO 9.95 946K 20 Sep '24 147 11.00 C 0.70 0 7.04 0.484 18.92%
11 ZUO 9.95 946K 20 Dec '24 238 10.00 C 1.45 90 14.57 0.482 17.65%
12 ZUO 9.95 946K 20 Sep '24 147 10.00 C 1.05 1 10.55 0.472 12.36%
13 ZUO 9.95 946K 21 Jun '24 56 9.00 C 1.15 0 2.01 0.472 2.27%
14 ZUO 9.95 946K 17 May '24 21 9.00 C 0.95 1 0.00 0.453 0.00%
15 ZUO 9.95 946K 17 May '24 21 10.00 C 0.35 2 3.52 0.444 4.17%
16 ZUO 9.95 946K 20 Dec '24 238 11.00 C 0.80 0 8.04 0.442 20.22%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.