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 November 7, 2022. 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 APRN 1.75 4.7M 21 Apr '23 165 1.00 C 0.15 0 -34.29 3.333 -37.50%
2 APRN 1.75 4.7M 19 Jan '24 438 1.50 C 0.50 0 14.29 3.050 20.00%
3 APRN 1.75 4.7M 18 Nov '22 11 1.00 C 0.75 3 0.00 3.027 0.00%
4 APRN 1.75 4.7M 11 Nov '22 4 2.50 C  0 320 0.00 2.595 42.86%
5 APRN 1.75 4.7M 11 Nov '22 4 2.00 C 0.05 2,032 2.86 2.428 17.65%
6 APRN 1.75 4.7M 18 Nov '22 11 1.50 C 0.35 48 5.71 2.292 7.14%
7 APRN 1.75 4.7M 19 Jan '24 438 1.00 C 0.80 0 2.86 2.162 5.26%
8 APRN 1.75 4.7M 11 Nov '22 4 1.50 C 0.25 268 0.00 2.089 0.00%
9 APRN 1.75 4.7M 25 Nov '22 18 1.00 C 0.60 2 -8.57 2.025 -13.04%
10 APRN 1.75 4.7M 20 Jan '23 74 1.00 C 0.70 13 -2.86 1.918 -4.76%
11 APRN 1.75 4.7M 2 Dec '22 25 2.00 C 0.20 329 11.43 1.866 29.03%
12 APRN 1.75 4.7M 16 Dec '22 39 1.00 C 0.75 2 0.00 1.853 0.00%
13 APRN 1.75 4.7M 16 Dec '22 39 2.00 C 0.25 150 14.29 1.845 33.33%
14 APRN 1.75 4.7M 2 Dec '22 25 1.50 C 0.30 6 2.86 1.842 3.45%
15 APRN 1.75 4.7M 25 Nov '22 18 1.50 C 0.25 7 0.00 1.792 0.00%
16 APRN 1.75 4.7M 9 Dec '22 32 2.50 C 0.10 11 5.71 1.776 51.52%
17 APRN 1.75 4.7M 25 Nov '22 18 2.00 C 0.15 61 8.57 1.746 25.00%
18 APRN 1.75 4.7M 16 Dec '22 39 1.50 C 0.45 41 11.43 1.730 15.38%
19 APRN 1.75 4.7M 18 Nov '22 11 2.00 C 0.10 346 5.71 1.727 21.21%
20 APRN 1.75 4.7M 2 Dec '22 25 2.50 C 0.10 310 5.71 1.700 51.52%
21 APRN 1.75 4.7M 25 Nov '22 18 2.50 C 0.05 97 2.86 1.681 47.06%
22 APRN 1.75 4.7M 20 Jan '23 74 2.50 C 0.25 69 14.29 1.660 66.67%
23 APRN 1.75 4.7M 23 Dec '22 46 2.50 C 0.15 148 8.57 1.653 56.25%
24 APRN 1.75 4.7M 21 Apr '23 165 2.00 C 0.55 124 31.43 1.644 66.67%
25 APRN 1.75 4.7M 20 Jan '23 74 2.00 C 0.40 397 22.86 1.642 48.15%
26 APRN 1.75 4.7M 20 Jan '23 74 1.50 C 0.55 19 17.14 1.627 25.00%
27 APRN 1.75 4.7M 16 Dec '22 39 2.50 C 0.15 94 8.57 1.609 56.25%
28 APRN 1.75 4.7M 21 Apr '23 165 2.50 C 0.50 35 28.57 1.599 100.00%
29 APRN 1.75 4.7M 18 Nov '22 11 2.50 C  0 329 0.00 1.565 42.86%
30 APRN 1.75 4.7M 21 Apr '23 165 1.50 C 0.65 35 22.86 1.494 36.36%
31 APRN 1.75 4.7M 19 Jan '24 438 2.50 C 0.75 5 42.86 1.398 150.00%
32 APRN 1.75 4.7M 19 Jan '24 438 2.00 C 0.80 7 45.71 1.207 110.53%
33 APRN 1.75 4.7M 17 Jan '25 802 2.00 C 0.85 7 48.57 0.933 122.22%
34 APRN 1.75 4.7M 17 Jan '25 802 1.50 C 0.65 10 22.86 0.902 36.36%
35 APRN 1.75 4.7M 17 Jan '25 802 1.00 C 0.85 2 5.71 0.873 11.11%
36 APRN 1.75 4.7M 17 Jan '25 802 2.50 C 0.65 39 37.14 0.777 127.27%
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.