Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from September 2, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 ZS 282.20 21 Jan '22 141 140.00 0.553 144.10 5 0.589 0.39 0 51.20 1.14 144.49
2 ZS 282.20 21 Jan '22 141 145.00 0.543 139.35 7 0.573 0.51 0 49.56 1.12 139.86
3 ZS 282.20 15 Oct '21 43 200.00 0.528 83.45 2 0.580 0.55 1 29.77 1.11 84.00
4 ZS 282.20 1 Oct '21 29 270.00 0.541 24.05 2 0.548 11.05 2 12.44 1.09 35.10
5 ZS 282.20 1 Oct '21 29 280.00 0.531 18.20 2 0.535 15.50 7 11.94 1.07 33.70
6 ZS 282.20 21 Jan '22 141 150.00 0.462 135.50 1 0.563 0.77 2 48.29 1.03 136.27
7 ZS 282.20 15 Oct '21 43 220.00 0.487 64.35 5 0.535 1.72 100 23.41 1.02 66.07
8 ZS 282.20 8 Oct '21 36 270.00 0.509 24.95 2 0.511 11.85 0 13.04 1.02 36.80
9 ZS 282.20 15 Oct '21 43 210.00 0.453 73.95 10 0.555 1.08 156 26.59 1.01 75.03
10 ZS 282.20 15 Oct '21 43 240.00 0.494 46.95 11 0.512 4.20 49 18.13 1.01 51.15
11 ZS 282.20 15 Oct '21 43 260.00 0.490 31.65 18 0.492 9.10 66 14.44 0.98 40.75
12 ZS 282.20 15 Oct '21 43 270.00 0.486 25.40 24 0.488 12.65 41 13.48 0.97 38.05
13 ZS 282.20 19 Nov '21 78 200.00 0.475 84.85 5 0.495 1.42 0 30.57 0.97 86.27
14 ZS 282.20 15 Oct '21 43 280.00 0.481 19.90 63 0.485 17.30 56 13.18 0.97 37.20
15 ZS 282.20 21 Jan '22 141 210.00 0.483 79.10 1 0.469 5.60 1 30.01 0.95 84.70
16 ZS 282.20 19 Nov '21 78 210.00 0.453 74.80 7 0.477 2.15 1 27.27 0.93 76.95
17 ZS 282.20 19 Nov '21 78 230.00 0.462 57.55 1 0.459 4.65 0 22.04 0.92 62.20
18 ZS 282.20 21 Jan '22 141 230.00 0.459 62.85 4 0.458 9.75 3 25.73 0.92 72.60
19 ZS 282.20 19 Nov '21 78 240.00 0.462 49.40 12 0.453 6.65 3 19.86 0.91 56.05
20 ZS 282.20 21 Jan '22 141 220.00 0.452 70.35 2 0.460 7.45 10 27.57 0.91 77.80
21 ZS 282.20 21 Jan '22 141 240.00 0.451 55.50 5 0.451 12.50 66 24.10 0.90 68.00
22 ZS 282.20 21 Jan '22 141 250.00 0.452 48.95 29 0.447 15.80 21 22.94 0.90 64.75
23 ZS 282.20 19 Nov '21 78 250.00 0.450 42.20 15 0.447 9.20 6 18.21 0.90 51.40
24 ZS 282.20 21 Jan '22 141 260.00 0.444 43.00 1 0.443 19.60 0 22.18 0.89 62.60
25 ZS 282.20 19 Nov '21 78 260.00 0.444 35.25 4 0.443 12.45 2 16.90 0.89 47.70
26 ZS 282.20 21 Jan '22 141 270.00 0.443 37.00 29 0.441 24.00 1 21.62 0.88 61.00
27 ZS 282.20 19 Nov '21 78 270.00 0.439 29.20 26 0.441 16.55 27 16.21 0.88 45.75
28 ZS 282.20 21 Jan '22 141 280.00 0.441 31.95 26 0.438 28.90 5 21.56 0.88 60.85
29 ZS 282.20 19 Nov '21 78 280.00 0.437 23.90 274 0.434 21.10 9 15.95 0.87 45.00
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.