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 APLS 56.05 720K 17 May '24 43 50.00 C 8.70 0 4.73 0.811 5.60%
2 APLS 56.05 720K 19 Apr '24 15 50.00 C 6.80 0 1.34 0.764 1.52%
3 APLS 56.05 720K 17 May '24 43 55.00 C 5.70 0 8.30 0.744 9.24%
4 APLS 56.05 720K 17 May '24 43 60.00 C 3.80 0 6.78 0.738 14.83%
5 APLS 56.05 720K 17 May '24 43 65.00 C 2.40 275 4.28 0.732 21.16%
6 APLS 56.05 720K 19 Apr '24 15 65.00 C 0.60 283 1.07 0.716 17.22%
7 APLS 56.05 720K 21 Jun '24 78 55.00 C 7.50 10 11.51 0.701 13.29%
8 APLS 56.05 720K 21 Jun '24 78 60.00 C 5.30 0 9.46 0.686 18.23%
9 APLS 56.05 720K 19 Jul '24 106 55.00 C 8.00 0 12.40 0.678 14.46%
10 APLS 56.05 720K 21 Jun '24 78 65.00 C 3.60 0 6.42 0.671 23.93%
11 APLS 56.05 720K 21 Jun '24 78 50.00 C 9.10 0 5.44 0.669 6.50%
12 APLS 56.05 720K 19 Apr '24 15 60.00 C 1.50 5 2.68 0.669 9.99%
13 APLS 56.05 720K 19 Jul '24 106 65.00 C 4.50 0 8.03 0.658 26.09%
14 APLS 56.05 720K 19 Jul '24 106 50.00 C 10.20 0 7.40 0.649 9.05%
15 APLS 56.05 720K 19 Apr '24 15 55.00 C 3.20 35 3.84 0.645 4.07%
16 APLS 56.05 720K 18 Oct '24 197 55.00 C 10.60 0 17.04 0.636 21.01%
17 APLS 56.05 720K 19 Jul '24 106 60.00 C 6.10 0 10.88 0.634 20.12%
18 APLS 56.05 720K 18 Oct '24 197 60.00 C 8.80 0 15.70 0.631 26.98%
19 APLS 56.05 720K 20 Dec '24 260 55.00 C 11.50 0 18.64 0.617 23.46%
20 APLS 56.05 720K 20 Dec '24 260 50.00 C 14.20 0 14.54 0.612 19.47%
21 APLS 56.05 720K 17 Jan '25 288 55.00 C 12.70 0 20.79 0.608 26.87%
22 APLS 56.05 720K 17 Jan '25 288 50.00 C 14.60 0 15.25 0.605 20.63%
23 APLS 56.05 720K 20 Dec '24 260 60.00 C 9.90 0 17.66 0.597 30.01%
24 APLS 56.05 720K 17 Jan '25 288 60.00 C 10.30 0 18.38 0.591 31.15%
25 APLS 56.05 720K 20 Dec '24 260 65.00 C 8.10 0 14.45 0.587 35.56%
26 APLS 56.05 720K 17 Jan '25 288 65.00 C 8.80 0 15.70 0.577 37.57%
27 APLS 56.05 720K 16 Jan '26 652 65.00 C 13.50 0 24.09 0.501 52.76%
28 APLS 56.05 720K 16 Jan '26 652 60.00 C 14.20 0 25.33 0.480 43.37%
29 APLS 56.05 720K 16 Jan '26 652 55.00 C 16.10 0 26.85 0.464 37.67%
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.