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 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 TAP 68.19 1.9M 17 May '24 45 65.00 C 4.60 0 2.07 0.299 2.22%
2 TAP 68.19 1.9M 17 May '24 45 67.50 C 2.95 0 3.31 0.278 3.46%
3 TAP 68.19 1.9M 17 May '24 45 72.50 C 0.95 1 1.39 0.263 7.82%
4 TAP 68.19 1.9M 19 Apr '24 17 65.00 C 3.40 9 0.31 0.259 0.32%
5 TAP 68.19 1.9M 17 May '24 45 70.00 C 1.70 5 2.49 0.258 5.28%
6 TAP 68.19 1.9M 21 Jun '24 80 65.00 C 5.00 3 2.65 0.253 2.86%
7 TAP 68.19 1.9M 21 Jun '24 80 67.50 C 3.40 2 3.97 0.237 4.18%
8 TAP 68.19 1.9M 19 Jul '24 108 65.00 C 5.30 9 3.09 0.234 3.36%
9 TAP 68.19 1.9M 18 Oct '24 199 65.00 C 6.80 0 5.29 0.231 5.88%
10 TAP 68.19 1.9M 19 Jul '24 108 67.50 C 3.80 0 4.56 0.230 4.83%
11 TAP 68.19 1.9M 21 Jun '24 80 70.00 C 2.15 13 3.15 0.229 6.00%
12 TAP 68.19 1.9M 18 Oct '24 199 67.50 C 5.30 3 6.76 0.226 7.33%
13 TAP 68.19 1.9M 21 Jun '24 80 72.50 C 1.25 0 1.83 0.222 8.31%
14 TAP 68.19 1.9M 18 Oct '24 199 70.00 C 4.00 1 5.87 0.218 9.05%
15 TAP 68.19 1.9M 18 Oct '24 199 72.50 C 3.00 0 4.40 0.217 11.21%
16 TAP 68.19 1.9M 17 Jan '25 290 65.00 C 8.00 0 7.05 0.217 7.99%
17 TAP 68.19 1.9M 17 Jan '25 290 67.50 C 6.60 0 8.67 0.216 9.60%
18 TAP 68.19 1.9M 17 Jan '25 290 70.00 C 5.30 0 7.77 0.215 11.31%
19 TAP 68.19 1.9M 19 Jul '24 108 70.00 C 2.50 2 3.67 0.215 6.56%
20 TAP 68.19 1.9M 19 Jul '24 108 72.50 C 1.55 0 2.27 0.212 8.79%
21 TAP 68.19 1.9M 17 Jan '25 290 72.50 C 4.20 0 6.16 0.212 13.30%
22 TAP 68.19 1.9M 19 Apr '24 17 67.50 C 1.55 16 1.26 0.209 1.29%
23 TAP 68.19 1.9M 19 Apr '24 17 70.00 C 0.45 42 0.66 0.206 3.34%
24 TAP 68.19 1.9M 16 Jan '26 654 70.00 C 8.70 0 12.76 0.200 17.67%
25 TAP 68.19 1.9M 16 Jan '26 654 67.50 C 9.80 0 13.36 0.200 15.60%
26 TAP 68.19 1.9M 16 Jan '26 654 65.00 C 11.20 0 11.75 0.200 14.06%
27 TAP 68.19 1.9M 19 Apr '24 17 72.50 C 0.05 20 0.07 0.197 6.40%
28 TAP 68.19 1.9M 20 Jun '25 444 70.00 C 7.00 0 10.27 0.179 14.40%
29 TAP 68.19 1.9M 20 Jun '25 444 67.50 C 8.30 0 11.16 0.171 12.71%
30 TAP 68.19 1.9M 16 Jan '26 654 72.50 C 7.60 0 11.15 0.087 19.66%
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.