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 ZBRA 327.00 205K 15 Nov '24 175 320.00 C 36.70 0 9.08 0.379 10.23%
2 ZBRA 327.00 205K 20 Dec '24 210 310.00 C 45.10 0 8.59 0.374 9.97%
3 ZBRA 327.00 205K 15 Nov '24 175 340.00 C 26.70 0 8.17 0.371 13.22%
4 ZBRA 327.00 205K 16 Aug '24 84 310.00 C 30.30 0 4.07 0.370 4.48%
5 ZBRA 327.00 205K 15 Nov '24 175 330.00 C 30.80 0 9.42 0.370 11.41%
6 ZBRA 327.00 205K 20 Dec '24 210 320.00 C 39.60 0 9.97 0.368 11.34%
7 ZBRA 327.00 205K 16 Aug '24 84 320.00 C 24.20 0 5.26 0.361 5.68%
8 ZBRA 327.00 205K 16 Aug '24 84 330.00 C 19.50 5 5.96 0.359 7.32%
9 ZBRA 327.00 205K 18 Oct '24 147 310.00 C 37.20 0 6.18 0.358 6.97%
10 ZBRA 327.00 205K 16 Aug '24 84 340.00 C 15.70 11 4.80 0.354 9.22%
11 ZBRA 327.00 205K 20 Dec '24 210 340.00 C 29.30 0 8.96 0.352 14.21%
12 ZBRA 327.00 205K 18 Oct '24 147 320.00 C 31.10 0 7.37 0.350 8.14%
13 ZBRA 327.00 205K 18 Oct '24 147 330.00 C 26.70 0 8.17 0.348 9.89%
14 ZBRA 327.00 205K 20 Dec '24 210 330.00 C 34.50 0 10.55 0.341 12.82%
15 ZBRA 327.00 205K 18 Oct '24 147 340.00 C 21.10 2 6.45 0.332 11.15%
16 ZBRA 327.00 205K 19 Jul '24 56 340.00 C 7.60 0 2.32 0.267 6.45%
17 ZBRA 327.00 205K 19 Jul '24 56 330.00 C 11.70 1 3.58 0.264 4.66%
18 ZBRA 327.00 205K 21 Jun '24 28 320.00 C 12.70 49 1.74 0.264 1.81%
19 ZBRA 327.00 205K 21 Jun '24 28 330.00 C 7.00 0 2.14 0.249 3.12%
20 ZBRA 327.00 205K 21 Jun '24 28 340.00 C 3.50 0 1.07 0.245 5.10%
21 ZBRA 327.00 205K 21 Jun '24 28 310.00 C 16.00 1 -0.31 0.240 -0.32%
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.