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 June 20, 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 10.33 37.3M 20 Jun '25 0 9.50 C 0.55 908 -2.71 1.437 -2.86%
2 APLD 10.33 37.3M 20 Jun '25 0 10.00 C 0.22 1,701 -1.06 1.437 -1.09%
3 APLD 10.33 37.3M 20 Jun '25 0 10.50 C  0 5,469 0.00 1.437 1.65%
4 APLD 10.33 37.3M 20 Jun '25 0 11.00 C  0 5,269 0.00 1.437 6.49%
5 APLD 10.33 37.3M 1 Aug '25 42 10.00 C 1.55 121 11.81 1.117 13.90%
6 APLD 10.33 37.3M 1 Aug '25 42 11.00 C 1.10 719 10.65 1.102 19.18%
7 APLD 10.33 37.3M 15 Aug '25 56 10.00 C 1.85 564 14.71 1.101 17.92%
8 APLD 10.33 37.3M 15 Aug '25 56 11.00 C 1.43 926 13.84 1.096 23.60%
9 APLD 10.33 37.3M 17 Oct '25 119 11.00 C 2.20 147 21.30 1.077 35.30%
10 APLD 10.33 37.3M 25 Jul '25 35 11.00 C 1.01 226 9.78 1.074 18.03%
11 APLD 10.33 37.3M 19 Sep '25 91 10.00 C 2.27 425 18.78 1.059 24.07%
12 APLD 10.33 37.3M 19 Sep '25 91 11.00 C 1.89 2,120 18.30 1.057 30.33%
13 APLD 10.33 37.3M 17 Oct '25 119 10.00 C 2.55 477 21.49 1.051 28.53%
14 APLD 10.33 37.3M 21 Nov '25 154 10.00 C 2.85 75 24.39 1.046 33.69%
15 APLD 10.33 37.3M 21 Nov '25 154 11.00 C 2.40 135 23.23 1.046 38.71%
16 APLD 10.33 37.3M 16 Jan '26 210 11.00 C 2.95 2,913 28.56 1.041 49.05%
17 APLD 10.33 37.3M 25 Jul '25 35 10.50 C 1.05 349 10.16 1.039 13.15%
18 APLD 10.33 37.3M 16 Jan '26 210 10.00 C 3.25 2,501 28.27 1.027 41.24%
19 APLD 10.33 37.3M 19 Dec '25 182 11.00 C 2.72 169 26.33 1.026 44.55%
20 APLD 10.33 37.3M 25 Jul '25 35 10.00 C 1.32 112 9.58 1.021 10.99%
21 APLD 10.33 37.3M 1 Aug '25 42 10.50 C 1.22 95 11.81 1.017 15.26%
22 APLD 10.33 37.3M 19 Dec '25 182 10.00 C 2.99 106 25.75 1.012 36.24%
23 APLD 10.33 37.3M 1 Aug '25 42 9.50 C 1.68 11 8.23 0.997 9.83%
24 APLD 10.33 37.3M 18 Jul '25 28 11.00 C 0.81 1,086 7.84 0.991 15.55%
25 APLD 10.33 37.3M 20 Mar '26 273 10.00 C 3.55 67 31.17 0.983 47.49%
26 APLD 10.33 37.3M 27 Jun '25 7 10.50 C 0.45 2,322 4.36 0.967 6.28%
27 APLD 10.33 37.3M 27 Jun '25 7 11.00 C 0.29 6,223 2.81 0.965 9.56%
28 APLD 10.33 37.3M 11 Jul '25 21 11.00 C 0.62 386 6.00 0.961 13.29%
29 APLD 10.33 37.3M 25 Jul '25 35 9.50 C 1.51 64 6.58 0.948 7.71%
30 APLD 10.33 37.3M 18 Jul '25 28 10.00 C 1.20 1,296 8.42 0.938 9.53%
31 APLD 10.33 37.3M 11 Jul '25 21 10.50 C 0.82 300 7.94 0.937 10.41%
32 APLD 10.33 37.3M 3 Jul '25 13 10.50 C 0.55 559 5.32 0.934 7.36%
33 APLD 10.33 37.3M 18 Jun '26 363 10.00 C 3.85 89 34.08 0.933 54.32%
34 APLD 10.33 37.3M 3 Jul '25 13 11.00 C 0.43 720 4.16 0.932 11.11%
35 APLD 10.33 37.3M 11 Jul '25 21 10.00 C 1.03 228 6.78 0.922 7.53%
36 APLD 10.33 37.3M 3 Jul '25 13 10.00 C 0.84 539 4.94 0.919 5.37%
37 APLD 10.33 37.3M 27 Jun '25 7 10.00 C 0.68 3,049 3.39 0.914 3.63%
38 APLD 10.33 37.3M 3 Jul '25 13 9.50 C 1.12 89 2.81 0.906 3.15%
39 APLD 10.33 37.3M 11 Jul '25 21 9.50 C 1.24 80 3.97 0.876 4.51%
40 APLD 10.33 37.3M 15 Jan '27 574 10.00 C 4.60 328 41.34 0.856 74.52%
41 APLD 10.33 37.3M 27 Jun '25 7 9.50 C 0.94 508 1.06 0.842 1.17%
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.