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 April 4, 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 TAP 67.38 1.4M 19 Apr '24 15 62.50 C 4.70 5 -0.27 0.341 -0.29%
2 TAP 67.38 1.4M 17 May '24 43 62.50 C 5.90 0 1.51 0.326 1.66%
3 TAP 67.38 1.4M 17 May '24 43 65.00 C 4.00 0 2.40 0.300 2.56%
4 TAP 67.38 1.4M 17 May '24 43 67.50 C 2.55 23 3.78 0.286 4.12%
5 TAP 67.38 1.4M 21 Jun '24 78 62.50 C 6.30 0 2.11 0.275 2.32%
6 TAP 67.38 1.4M 17 May '24 43 70.00 C 1.45 21 2.15 0.275 6.17%
7 TAP 67.38 1.4M 19 Apr '24 15 65.00 C 2.75 2 0.55 0.261 0.57%
8 TAP 67.38 1.4M 21 Jun '24 78 67.50 C 3.00 0 4.45 0.248 4.85%
9 TAP 67.38 1.4M 19 Jul '24 106 62.50 C 5.40 7 0.77 0.246 0.84%
10 TAP 67.38 1.4M 21 Jun '24 78 65.00 C 4.40 3 3.00 0.245 3.21%
11 TAP 67.38 1.4M 18 Oct '24 197 62.50 C 7.90 0 4.48 0.241 5.08%
12 TAP 67.38 1.4M 19 Jul '24 106 65.00 C 4.80 4 3.59 0.240 3.87%
13 TAP 67.38 1.4M 21 Jun '24 78 70.00 C 1.90 25 2.82 0.239 6.90%
14 TAP 67.38 1.4M 18 Oct '24 197 65.00 C 6.30 0 5.82 0.235 6.42%
15 TAP 67.38 1.4M 19 Jul '24 106 67.50 C 3.40 6 5.05 0.232 5.50%
16 TAP 67.38 1.4M 18 Oct '24 197 67.50 C 4.90 0 7.27 0.231 8.03%
17 TAP 67.38 1.4M 18 Oct '24 197 70.00 C 3.70 0 5.49 0.227 9.92%
18 TAP 67.38 1.4M 19 Jul '24 106 70.00 C 2.25 5 3.34 0.226 7.48%
19 TAP 67.38 1.4M 19 Apr '24 15 67.50 C 1.10 131 1.63 0.221 1.84%
20 TAP 67.38 1.4M 17 Jan '25 288 62.50 C 9.00 0 6.11 0.221 7.06%
21 TAP 67.38 1.4M 17 Jan '25 288 70.00 C 4.90 0 7.27 0.216 12.04%
22 TAP 67.38 1.4M 17 Jan '25 288 65.00 C 7.50 0 7.60 0.216 8.55%
23 TAP 67.38 1.4M 17 Jan '25 288 67.50 C 6.10 3 9.05 0.214 10.15%
24 TAP 67.38 1.4M 19 Apr '24 15 70.00 C 0.25 14 0.37 0.211 4.28%
25 TAP 67.38 1.4M 16 Jan '26 652 62.50 C 12.00 0 10.57 0.200 12.86%
26 TAP 67.38 1.4M 16 Jan '26 652 65.00 C 10.70 5 12.35 0.200 14.68%
27 TAP 67.38 1.4M 16 Jan '26 652 67.50 C 9.40 0 13.95 0.200 16.42%
28 TAP 67.38 1.4M 20 Jun '25 442 70.00 C 6.70 0 9.94 0.187 15.36%
29 TAP 67.38 1.4M 20 Jun '25 442 67.50 C 7.90 0 11.72 0.183 13.48%
30 TAP 67.38 1.4M 16 Jan '26 652 70.00 C 8.30 0 12.32 0.061 18.48%
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.