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 May 24, 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 ZBH 116.41 1.1M 16 Aug '24 84 110.00 C 9.60 1 2.74 0.316 2.99%
2 ZBH 116.41 1.1M 21 Jun '24 28 110.00 C 7.30 3 0.76 0.277 0.82%
3 ZBH 116.41 1.1M 20 Jun '25 392 110.00 C 17.90 0 9.87 0.253 11.66%
4 ZBH 116.41 1.1M 20 Jun '25 392 115.00 C 14.80 0 11.50 0.247 13.18%
5 ZBH 116.41 1.1M 16 Aug '24 84 115.00 C 6.20 0 4.11 0.246 4.35%
6 ZBH 116.41 1.1M 20 Dec '24 210 125.00 C 5.30 0 4.55 0.243 12.50%
7 ZBH 116.41 1.1M 17 Jan '25 238 115.00 C 10.80 0 8.07 0.241 8.89%
8 ZBH 116.41 1.1M 20 Sep '24 119 110.00 C 9.60 0 2.74 0.237 2.99%
9 ZBH 116.41 1.1M 20 Dec '24 210 120.00 C 5.90 0 5.07 0.235 8.59%
10 ZBH 116.41 1.1M 16 Aug '24 84 120.00 C 3.60 8 3.09 0.231 6.37%
11 ZBH 116.41 1.1M 20 Sep '24 119 115.00 C 6.80 1 4.63 0.229 4.92%
12 ZBH 116.41 1.1M 21 Jun '24 28 115.00 C 3.60 3 1.88 0.228 1.94%
13 ZBH 116.41 1.1M 21 Jun '24 28 125.00 C 0.35 1 0.30 0.228 7.70%
14 ZBH 116.41 1.1M 20 Sep '24 119 120.00 C 4.60 111 3.95 0.227 7.32%
15 ZBH 116.41 1.1M 17 Jan '25 238 120.00 C 8.00 1 6.87 0.226 10.69%
16 ZBH 116.41 1.1M 16 Aug '24 84 125.00 C 2.00 1 1.72 0.226 9.26%
17 ZBH 116.41 1.1M 20 Jun '25 392 120.00 C 12.00 0 10.31 0.226 14.93%
18 ZBH 116.41 1.1M 17 Jan '25 238 125.00 C 5.80 0 4.98 0.224 13.01%
19 ZBH 116.41 1.1M 17 Jan '25 238 110.00 C 12.10 0 4.89 0.223 5.45%
20 ZBH 116.41 1.1M 20 Jun '25 392 125.00 C 9.80 0 8.42 0.222 17.25%
21 ZBH 116.41 1.1M 19 Jul '24 56 115.00 C 4.70 5 2.83 0.220 2.95%
22 ZBH 116.41 1.1M 20 Sep '24 119 125.00 C 2.70 0 2.32 0.218 9.93%
23 ZBH 116.41 1.1M 21 Jun '24 28 120.00 C 1.35 30 1.16 0.217 4.29%
24 ZBH 116.41 1.1M 19 Jul '24 56 120.00 C 2.20 11 1.89 0.204 5.07%
25 ZBH 116.41 1.1M 19 Jul '24 56 125.00 C 0.90 6 0.77 0.201 8.22%
26 ZBH 116.41 1.1M 16 Jan '26 602 125.00 C 13.70 0 11.77 0.182 21.70%
27 ZBH 116.41 1.1M 16 Jan '26 602 110.00 C 21.20 0 12.71 0.177 15.53%
28 ZBH 116.41 1.1M 16 Jan '26 602 115.00 C 18.90 0 15.02 0.168 17.94%
29 ZBH 116.41 1.1M 16 Jan '26 602 120.00 C 16.20 0 13.92 0.162 19.75%
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.