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 February 25, 2025. 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 7.90 58.0M 7 Mar '25 10 8.00 C 0.72 1,018 9.11 1.487 11.42%
2 APLD 7.90 58.0M 7 Mar '25 10 7.50 C 0.88 645 6.08 1.485 6.84%
3 APLD 7.90 58.0M 28 Mar '25 31 7.00 C 1.63 58 9.24 1.440 11.64%
4 APLD 7.90 58.0M 4 Apr '25 38 8.00 C 1.20 166 15.19 1.427 19.40%
5 APLD 7.90 58.0M 14 Mar '25 17 8.50 C 0.68 1,415 8.61 1.424 17.73%
6 APLD 7.90 58.0M 14 Mar '25 17 8.00 C 0.87 390 11.01 1.421 13.80%
7 APLD 7.90 58.0M 21 Mar '25 24 8.50 C 0.86 221 10.89 1.409 20.74%
8 APLD 7.90 58.0M 7 Mar '25 10 8.50 C 0.43 648 5.44 1.403 13.79%
9 APLD 7.90 58.0M 14 Mar '25 17 7.00 C 1.23 49 4.18 1.391 4.95%
10 APLD 7.90 58.0M 21 Mar '25 24 7.00 C 1.53 114 7.97 1.385 9.89%
11 APLD 7.90 58.0M 21 Mar '25 24 8.00 C 1.03 1,297 13.04 1.383 16.45%
12 APLD 7.90 58.0M 21 Mar '25 24 7.50 C 1.26 240 10.89 1.375 12.95%
13 APLD 7.90 58.0M 4 Apr '25 38 8.50 C 1.06 22 13.42 1.365 24.27%
14 APLD 7.90 58.0M 4 Apr '25 38 7.00 C 1.70 141 10.13 1.356 12.90%
15 APLD 7.90 58.0M 14 Mar '25 17 7.50 C 0.85 265 5.70 1.356 6.38%
16 APLD 7.90 58.0M 17 Apr '25 51 8.00 C 1.52 383 19.24 1.353 25.39%
17 APLD 7.90 58.0M 17 Apr '25 51 7.00 C 1.96 383 13.42 1.351 17.85%
18 APLD 7.90 58.0M 28 Mar '25 31 8.50 C 0.95 134 12.03 1.337 22.30%
19 APLD 7.90 58.0M 28 Mar '25 31 7.50 C 1.35 94 12.03 1.324 14.50%
20 APLD 7.90 58.0M 28 Mar '25 31 8.00 C 1.11 528 14.05 1.315 17.82%
21 APLD 7.90 58.0M 4 Apr '25 38 7.50 C 1.45 29 13.29 1.310 16.28%
22 APLD 7.90 58.0M 7 Mar '25 10 7.00 C 1.03 68 1.65 1.225 1.89%
23 APLD 7.90 58.0M 20 Jun '25 115 8.00 C 2.04 305 25.82 1.212 36.52%
24 APLD 7.90 58.0M 20 Jun '25 115 7.00 C 2.43 272 19.37 1.208 27.97%
25 APLD 7.90 58.0M 18 Jul '25 143 7.00 C 2.51 38 20.38 1.149 29.87%
26 APLD 7.90 58.0M 19 Sep '25 206 8.00 C 2.55 166 32.28 1.127 49.53%
27 APLD 7.90 58.0M 18 Jul '25 143 8.00 C 2.04 224 25.82 1.126 36.52%
28 APLD 7.90 58.0M 17 Oct '25 234 8.00 C 2.67 19 33.80 1.099 52.96%
29 APLD 7.90 58.0M 19 Sep '25 206 7.00 C 2.78 85 23.80 1.095 36.72%
30 APLD 7.90 58.0M 16 Jan '26 325 7.00 C 3.40 1,073 31.65 1.086 55.56%
31 APLD 7.90 58.0M 17 Oct '25 234 7.00 C 2.94 29 25.82 1.074 41.13%
32 APLD 7.90 58.0M 15 Jan '27 689 7.00 C 4.15 231 41.14 0.895 86.67%
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.