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 March 6, 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 JAZZ 117.19 734K 15 Mar '24 9 115.00 C 3.00 6 0.69 0.452 0.71%
2 JAZZ 117.19 734K 21 Jun '24 107 110.00 C 11.50 0 3.68 0.439 4.08%
3 JAZZ 117.19 734K 21 Jun '24 107 115.00 C 9.60 2 6.32 0.380 6.89%
4 JAZZ 117.19 734K 19 Apr '24 44 110.00 C 7.60 0 0.35 0.374 0.37%
5 JAZZ 117.19 734K 20 Dec '24 289 115.00 C 16.10 0 11.87 0.355 13.76%
6 JAZZ 117.19 734K 20 Dec '24 289 125.00 C 8.80 0 7.51 0.351 15.32%
7 JAZZ 117.19 734K 19 Apr '24 44 120.00 C 2.25 1 1.92 0.350 4.40%
8 JAZZ 117.19 734K 21 Jun '24 107 125.00 C 3.20 0 2.73 0.348 9.66%
9 JAZZ 117.19 734K 20 Dec '24 289 110.00 C 17.50 0 8.80 0.344 10.34%
10 JAZZ 117.19 734K 19 Apr '24 44 115.00 C 5.90 0 3.17 0.338 3.33%
11 JAZZ 117.19 734K 20 Sep '24 198 120.00 C 8.70 0 7.42 0.338 10.61%
12 JAZZ 117.19 734K 21 Jun '24 107 120.00 C 5.70 0 4.86 0.336 7.63%
13 JAZZ 117.19 734K 20 Dec '24 289 120.00 C 11.20 0 9.56 0.336 13.22%
14 JAZZ 117.19 734K 15 Mar '24 9 110.00 C 6.10 1 -0.93 0.327 -0.98%
15 JAZZ 117.19 734K 15 Mar '24 9 120.00 C 1.15 21 0.98 0.326 3.41%
16 JAZZ 117.19 734K 20 Sep '24 198 125.00 C 6.60 0 5.63 0.324 13.03%
17 JAZZ 117.19 734K 19 Apr '24 44 125.00 C 1.70 0 1.45 0.319 8.23%
18 JAZZ 117.19 734K 15 Mar '24 9 125.00 C  0 1 0.00 0.292 6.66%
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.