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 5, 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 55.91 694K 17 May '24 42 50.00 C 7.90 0 3.56 0.704 4.14%
2 APLS 55.91 694K 17 May '24 42 60.00 C 3.30 9 5.90 0.695 14.05%
3 APLS 55.91 694K 17 May '24 42 65.00 C 1.55 4 2.77 0.687 19.57%
4 APLS 55.91 694K 17 May '24 42 55.00 C 5.10 1 7.49 0.676 8.25%
5 APLS 55.91 694K 19 Apr '24 14 65.00 C 0.40 55 0.72 0.673 17.10%
6 APLS 55.91 694K 21 Jun '24 77 50.00 C 9.40 0 6.24 0.668 7.50%
7 APLS 55.91 694K 21 Jun '24 77 55.00 C 6.80 0 10.53 0.659 11.99%
8 APLS 55.91 694K 19 Jul '24 105 50.00 C 10.00 0 7.32 0.652 8.91%
9 APLS 55.91 694K 21 Jun '24 77 60.00 C 4.80 3 8.59 0.649 17.39%
10 APLS 55.91 694K 19 Apr '24 14 60.00 C 1.00 8 1.79 0.640 9.27%
11 APLS 55.91 694K 21 Jun '24 77 65.00 C 3.10 0 5.54 0.639 23.08%
12 APLS 55.91 694K 19 Jul '24 105 55.00 C 7.50 0 11.79 0.637 13.61%
13 APLS 55.91 694K 19 Jul '24 105 60.00 C 5.70 1 10.19 0.618 19.50%
14 APLS 55.91 694K 19 Jul '24 105 65.00 C 3.80 0 6.80 0.610 24.74%
15 APLS 55.91 694K 20 Dec '24 259 55.00 C 10.70 0 17.51 0.609 21.65%
16 APLS 55.91 694K 19 Apr '24 14 50.00 C 6.10 3 0.34 0.607 0.38%
17 APLS 55.91 694K 18 Oct '24 196 60.00 C 7.80 0 13.95 0.597 24.71%
18 APLS 55.91 694K 18 Oct '24 196 55.00 C 9.60 0 15.54 0.595 18.76%
19 APLS 55.91 694K 20 Dec '24 259 50.00 C 13.20 0 13.04 0.592 17.07%
20 APLS 55.91 694K 17 Jan '25 287 65.00 C 8.20 0 14.67 0.581 36.24%
21 APLS 55.91 694K 17 Jan '25 287 50.00 C 13.80 0 14.11 0.577 18.74%
22 APLS 55.91 694K 17 Jan '25 287 60.00 C 9.90 1 17.71 0.577 30.41%
23 APLS 55.91 694K 20 Dec '24 259 60.00 C 9.20 0 16.46 0.568 28.45%
24 APLS 55.91 694K 17 Jan '25 287 55.00 C 11.40 0 18.76 0.560 23.57%
25 APLS 55.91 694K 20 Dec '24 259 65.00 C 7.30 0 13.06 0.560 33.72%
26 APLS 55.91 694K 19 Apr '24 14 55.00 C 2.80 2 3.38 0.546 3.56%
27 APLS 55.91 694K 16 Jan '26 651 60.00 C 14.60 0 26.11 0.475 45.24%
28 APLS 55.91 694K 16 Jan '26 651 55.00 C 16.50 0 27.88 0.475 39.56%
29 APLS 55.91 694K 16 Jan '26 651 65.00 C 13.10 0 23.43 0.474 51.83%
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.