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 7, 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 64.02 1.6M 15 Mar '24 8 60.00 C 2.05 5 -3.08 0.325 -3.18%
2 TAP 64.02 1.6M 15 Mar '24 8 67.50 C 0.05 35 0.08 0.277 5.52%
3 TAP 64.02 1.6M 19 Apr '24 43 60.00 C 4.70 1 1.06 0.259 1.15%
4 TAP 64.02 1.6M 21 Jun '24 106 60.00 C 5.70 0 2.62 0.255 2.88%
5 TAP 64.02 1.6M 21 Jun '24 106 62.50 C 4.20 27 4.19 0.253 4.48%
6 TAP 64.02 1.6M 19 Jul '24 134 60.00 C 6.20 0 3.41 0.249 3.77%
7 TAP 64.02 1.6M 21 Jun '24 106 65.00 C 2.85 4 4.45 0.239 6.26%
8 TAP 64.02 1.6M 19 Jul '24 134 62.50 C 4.60 0 4.81 0.239 5.18%
9 TAP 64.02 1.6M 15 Mar '24 8 62.50 C 1.75 53 0.36 0.238 0.37%
10 TAP 64.02 1.6M 19 Apr '24 43 62.50 C 2.85 23 2.08 0.233 2.17%
11 TAP 64.02 1.6M 21 Jun '24 106 67.50 C 1.80 3 2.81 0.230 8.49%
12 TAP 64.02 1.6M 19 Jul '24 134 65.00 C 3.20 0 5.00 0.229 6.87%
13 TAP 64.02 1.6M 18 Oct '24 225 62.50 C 5.90 0 6.84 0.229 7.54%
14 TAP 64.02 1.6M 18 Oct '24 225 65.00 C 4.50 0 7.03 0.225 9.21%
15 TAP 64.02 1.6M 19 Jul '24 134 67.50 C 2.15 0 3.36 0.224 9.10%
16 TAP 64.02 1.6M 18 Oct '24 225 67.50 C 3.40 0 5.31 0.223 11.35%
17 TAP 64.02 1.6M 19 Apr '24 43 65.00 C 1.45 12 2.26 0.215 3.88%
18 TAP 64.02 1.6M 17 Jan '25 316 65.00 C 5.70 0 8.90 0.212 11.45%
19 TAP 64.02 1.6M 17 Jan '25 316 67.50 C 4.50 0 7.03 0.212 13.41%
20 TAP 64.02 1.6M 17 Jan '25 316 62.50 C 6.90 0 8.40 0.211 9.42%
21 TAP 64.02 1.6M 17 Jan '25 316 60.00 C 8.40 0 6.84 0.211 7.87%
22 TAP 64.02 1.6M 15 Mar '24 8 65.00 C 0.35 52 0.55 0.209 2.09%
23 TAP 64.02 1.6M 16 Jan '26 680 60.00 C 11.00 0 10.90 0.206 13.16%
24 TAP 64.02 1.6M 16 Jan '26 680 62.50 C 9.60 0 12.62 0.206 14.85%
25 TAP 64.02 1.6M 16 Jan '26 680 65.00 C 8.40 0 13.12 0.206 16.86%
26 TAP 64.02 1.6M 16 Jan '26 680 67.50 C 7.20 0 11.25 0.206 18.80%
27 TAP 64.02 1.6M 19 Apr '24 43 67.50 C 0.55 5 0.86 0.203 6.35%
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.