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 ZTS 170.07 1.9M 17 Jan '25 238 165.00 C 19.40 0 8.43 0.324 9.51%
2 ZTS 170.07 1.9M 15 Nov '24 175 170.00 C 13.20 0 7.72 0.303 8.37%
3 ZTS 170.07 1.9M 16 Aug '24 84 165.00 C 11.50 0 3.78 0.295 4.05%
4 ZTS 170.07 1.9M 18 Oct '24 147 165.00 C 15.10 0 5.90 0.294 6.47%
5 ZTS 170.07 1.9M 17 Jan '25 238 170.00 C 16.80 5 9.84 0.292 10.92%
6 ZTS 170.07 1.9M 17 Jan '25 238 175.00 C 14.60 0 8.58 0.289 12.56%
7 ZTS 170.07 1.9M 17 Jan '25 238 180.00 C 12.20 0 7.17 0.283 14.02%
8 ZTS 170.07 1.9M 15 Nov '24 175 175.00 C 10.60 0 6.23 0.282 9.74%
9 ZTS 170.07 1.9M 15 Nov '24 175 165.00 C 15.20 0 5.96 0.282 6.54%
10 ZTS 170.07 1.9M 18 Oct '24 147 170.00 C 12.30 0 7.19 0.281 7.75%
11 ZTS 170.07 1.9M 15 Nov '24 175 180.00 C 8.30 0 4.88 0.274 11.27%
12 ZTS 170.07 1.9M 16 Aug '24 84 170.00 C 8.90 3 5.19 0.272 5.48%
13 ZTS 170.07 1.9M 18 Oct '24 147 175.00 C 9.60 0 5.64 0.271 9.05%
14 ZTS 170.07 1.9M 18 Oct '24 147 180.00 C 7.40 0 4.35 0.265 10.65%
15 ZTS 170.07 1.9M 16 Aug '24 84 180.00 C 4.50 6 2.65 0.265 8.72%
16 ZTS 170.07 1.9M 16 Aug '24 84 175.00 C 6.40 21 3.76 0.264 6.92%
17 ZTS 170.07 1.9M 19 Jul '24 56 165.00 C 9.30 5 2.49 0.245 2.63%
18 ZTS 170.07 1.9M 21 Jun '24 28 165.00 C 7.00 3 1.13 0.245 1.18%
19 ZTS 170.07 1.9M 19 Jul '24 56 170.00 C 6.40 21 3.72 0.241 3.87%
20 ZTS 170.07 1.9M 21 Jun '24 28 170.00 C 4.40 7 2.55 0.239 2.61%
21 ZTS 170.07 1.9M 19 Jul '24 56 175.00 C 4.00 1 2.35 0.231 5.38%
22 ZTS 170.07 1.9M 21 Jun '24 28 175.00 C 2.25 101 1.32 0.227 4.28%
23 ZTS 170.07 1.9M 19 Jul '24 56 180.00 C 2.25 6 1.32 0.222 7.26%
24 ZTS 170.07 1.9M 21 Jun '24 28 180.00 C 0.90 60 0.53 0.218 6.40%
25 ZTS 170.07 1.9M 16 Jan '26 602 175.00 C 26.00 0 15.29 0.213 21.47%
26 ZTS 170.07 1.9M 16 Jan '26 602 170.00 C 28.50 0 16.72 0.211 20.08%
27 ZTS 170.07 1.9M 16 Jan '26 602 165.00 C 31.00 0 15.25 0.205 18.65%
28 ZTS 170.07 1.9M 16 Jan '26 602 180.00 C 23.60 0 13.88 0.202 22.89%
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.