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 September 1, 2023. 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 APLD 5.78 2.1M 20 Oct '23 49 5.00 C 1.40 11 10.73 1.262 14.16%
2 APLD 5.78 2.1M 20 Oct '23 49 6.00 C 0.90 311 15.57 1.235 22.95%
3 APLD 5.78 2.1M 19 Jan '24 140 6.00 C 1.55 128 26.82 1.189 41.84%
4 APLD 5.78 2.1M 19 Jan '24 140 5.00 C 1.90 2 19.38 1.182 28.87%
5 APLD 5.78 2.1M 1 Sep '23 0 5.00 C 0.60 11 -3.11 1.160 -3.47%
6 APLD 5.78 2.1M 1 Sep '23 0 6.00 C  0 140 0.00 1.160 3.81%
7 APLD 5.78 2.1M 1 Sep '23 0 6.50 C  0 5 0.00 1.160 12.46%
8 APLD 5.78 2.1M 1 Sep '23 0 5.50 C 0.15 46 -2.25 1.160 -2.31%
9 APLD 5.78 2.1M 19 Apr '24 231 5.00 C 2.25 0 25.43 1.147 41.64%
10 APLD 5.78 2.1M 19 Apr '24 231 6.00 C 1.90 0 32.87 1.133 54.64%
11 APLD 5.78 2.1M 6 Oct '23 35 5.00 C 1.10 0 5.54 1.126 6.84%
12 APLD 5.78 2.1M 6 Oct '23 35 5.50 C 0.85 0 9.86 1.119 11.56%
13 APLD 5.78 2.1M 29 Sep '23 28 5.00 C 1.05 0 4.67 1.118 5.71%
14 APLD 5.78 2.1M 6 Oct '23 35 6.00 C 0.65 1 11.25 1.111 16.96%
15 APLD 5.78 2.1M 29 Sep '23 28 6.00 C 0.55 0 9.52 1.086 14.72%
16 APLD 5.78 2.1M 22 Sep '23 21 6.00 C 0.45 40 7.79 1.073 12.57%
17 APLD 5.78 2.1M 17 Jan '25 504 5.00 C 3.00 0 38.41 1.073 79.86%
18 APLD 5.78 2.1M 6 Oct '23 35 6.50 C 0.45 10 7.79 1.072 21.95%
19 APLD 5.78 2.1M 22 Sep '23 21 5.00 C 0.95 15 2.94 1.068 3.52%
20 APLD 5.78 2.1M 15 Sep '23 14 6.50 C 0.20 23 3.46 1.057 16.49%
21 APLD 5.78 2.1M 29 Sep '23 28 6.50 C 0.40 4 6.92 1.055 20.82%
22 APLD 5.78 2.1M 15 Sep '23 14 6.00 C 0.35 29 6.06 1.038 10.50%
23 APLD 5.78 2.1M 22 Sep '23 21 5.50 C 0.65 0 6.40 1.018 7.21%
24 APLD 5.78 2.1M 15 Sep '23 14 5.50 C 0.55 20 4.67 1.014 5.16%
25 APLD 5.78 2.1M 22 Sep '23 21 6.50 C 0.25 34 4.33 1.010 17.54%
26 APLD 5.78 2.1M 15 Sep '23 14 5.00 C 0.85 0 1.21 0.935 1.42%
27 APLD 5.78 2.1M 8 Sep '23 7 5.50 C 0.40 2 2.08 0.927 2.23%
28 APLD 5.78 2.1M 8 Sep '23 7 6.50 C 0.05 31 0.87 0.848 13.44%
29 APLD 5.78 2.1M 8 Sep '23 7 6.00 C 0.15 51 2.60 0.833 6.57%
30 APLD 5.78 2.1M 8 Sep '23 7 5.00 C 0.75 4 -0.52 0.743 -0.60%
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.