Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 21, 2021. 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 ZDGE 12.85 329K 16 Jul '21 86 10.00 C 4.10 0 9.73 1.266 14.29%
2 ZDGE 12.85 329K 15 Oct '21 177 10.00 C 5.20 1 18.29 1.261 30.72%
3 ZDGE 12.85 329K 18 Jun '21 58 10.00 C 3.80 2 7.39 1.254 10.50%
4 ZDGE 12.85 329K 18 Jun '21 58 12.50 C 2.45 39 16.34 1.213 20.19%
5 ZDGE 12.85 329K 15 Oct '21 177 15.00 C 3.30 16 25.68 1.212 57.07%
6 ZDGE 12.85 329K 15 Oct '21 177 12.50 C 4.10 1 29.18 1.205 42.86%
7 ZDGE 12.85 329K 16 Jul '21 86 15.00 C 1.95 5 15.18 1.170 37.61%
8 ZDGE 12.85 329K 18 Jun '21 58 15.00 C 1.50 15 11.67 1.168 32.16%
9 ZDGE 12.85 329K 16 Jul '21 86 17.50 C 1.30 0 10.12 1.153 51.52%
10 ZDGE 12.85 329K 18 Jun '21 58 17.50 C 0.90 14 7.00 1.144 46.44%
11 ZDGE 12.85 329K 16 Jul '21 86 12.50 C 2.85 4 19.46 1.122 25.00%
12 ZDGE 12.85 329K 15 Oct '21 177 17.50 C 2.50 0 19.46 1.121 69.08%
13 ZDGE 12.85 329K 21 May '21 30 10.00 C 3.20 3 2.72 1.121 3.63%
14 ZDGE 12.85 329K 21 May '21 30 15.00 C 0.65 163 5.06 1.010 22.95%
15 ZDGE 12.85 329K 21 May '21 30 12.50 C 1.60 26 9.73 1.003 11.11%
16 ZDGE 12.85 329K 21 May '21 30 17.50 C 0.25 301 1.95 0.972 38.89%
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.