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 2, 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 ZG 45.75 1.1M 19 Apr '24 17 40.00 C 4.90 0 -1.86 0.734 -2.08%
2 ZG 45.75 1.1M 16 Aug '24 136 40.00 C 8.90 0 6.89 0.633 8.55%
3 ZG 45.75 1.1M 17 May '24 45 40.00 C 7.00 0 2.73 0.580 3.23%
4 ZG 45.75 1.1M 17 May '24 45 45.00 C 3.70 2 6.45 0.539 7.02%
5 ZG 45.75 1.1M 17 May '24 45 55.00 C 0.70 22 1.53 0.531 22.09%
6 ZG 45.75 1.1M 17 May '24 45 50.00 C 1.70 7 3.72 0.521 13.51%
7 ZG 45.75 1.1M 15 Nov '24 227 40.00 C 10.50 0 10.38 0.519 13.48%
8 ZG 45.75 1.1M 20 Dec '24 262 40.00 C 11.00 0 11.48 0.514 15.11%
9 ZG 45.75 1.1M 16 Aug '24 136 45.00 C 6.00 0 11.48 0.505 13.21%
10 ZG 45.75 1.1M 19 Apr '24 17 55.00 C 0.05 5 0.11 0.502 20.35%
11 ZG 45.75 1.1M 20 Dec '24 262 45.00 C 8.30 0 16.50 0.494 20.16%
12 ZG 45.75 1.1M 16 Aug '24 136 50.00 C 3.80 0 8.31 0.487 19.19%
13 ZG 45.75 1.1M 15 Nov '24 227 50.00 C 5.60 0 12.24 0.486 24.53%
14 ZG 45.75 1.1M 20 Dec '24 262 50.00 C 6.10 3 13.33 0.480 26.10%
15 ZG 45.75 1.1M 16 Aug '24 136 55.00 C 2.35 0 5.14 0.478 26.73%
16 ZG 45.75 1.1M 15 Nov '24 227 55.00 C 3.90 0 8.52 0.473 31.42%
17 ZG 45.75 1.1M 20 Dec '24 262 55.00 C 4.40 1 9.62 0.471 33.01%
18 ZG 45.75 1.1M 19 Apr '24 17 45.00 C 2.05 152 2.84 0.447 2.97%
19 ZG 45.75 1.1M 19 Apr '24 17 50.00 C 0.35 146 0.77 0.429 10.13%
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.