Covered Call Options for APLS


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 March 26, 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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	APLS	59.00	1.2M	19 Apr '24	24	17.50	C	39.50	0	-3.39	2.735	-10.26%
2	APLS	59.00	1.2M	19 Apr '24	24	20.00	C	37.00	0	-3.39	2.519	-9.09%
3	APLS	59.00	1.2M	19 Apr '24	24	22.50	C	35.00	0	-2.54	2.322	-6.25%
4	APLS	59.00	1.2M	19 Apr '24	24	30.00	C	27.90	0	-1.86	1.814	-3.54%
5	APLS	59.00	1.2M	19 Apr '24	24	25.00	C	32.90	0	-1.86	1.581	-4.21%
6	APLS	59.00	1.2M	21 Jun '24	87	17.50	C	40.30	0	-2.03	1.291	-6.42%
7	APLS	59.00	1.2M	21 Jun '24	87	20.00	C	37.80	0	-2.03	1.275	-5.66%
8	APLS	59.00	1.2M	19 Apr '24	24	35.00	C	23.70	0	-0.51	1.005	-0.85%
9	APLS	59.00	1.2M	21 Jun '24	87	25.00	C	32.90	0	-1.86	0.993	-4.21%
10	APLS	59.00	1.2M	19 Apr '24	24	40.00	C	18.80	0	-0.34	0.961	-0.50%
11	APLS	59.00	1.2M	21 Jun '24	87	130.00	C	0	0	0.00	0.942	120.34%
12	APLS	59.00	1.2M	21 Jun '24	87	30.00	C	28.70	0	-0.51	0.932	-0.99%
13	APLS	59.00	1.2M	20 Dec '24	269	10.00	C	47.60	0	-2.37	0.914	-12.28%
14	APLS	59.00	1.2M	17 Jan '25	297	12.50	C	44.50	0	-3.39	0.893	-13.79%
15	APLS	59.00	1.2M	16 Jan '26	661	25.00	C	35.10	0	1.86	0.893	4.60%
16	APLS	59.00	1.2M	17 Jan '25	297	17.50	C	40.00	0	-2.54	0.893	-7.89%
17	APLS	59.00	1.2M	20 Dec '24	269	22.50	C	35.50	0	-1.69	0.884	-4.26%
18	APLS	59.00	1.2M	19 Apr '24	24	90.00	C	0	0	0.00	0.884	52.54%
19	APLS	59.00	1.2M	19 Apr '24	24	95.00	C	0	0	0.00	0.873	61.02%
20	APLS	59.00	1.2M	19 Apr '24	24	100.00	C	0	0	0.00	0.867	69.49%
21	APLS	59.00	1.2M	21 Jun '24	87	135.00	C	0	0	0.00	0.842	128.81%
22	APLS	59.00	1.2M	17 May '24	52	40.00	C	18.50	0	-0.85	0.840	-1.23%
23	APLS	59.00	1.2M	19 Apr '24	24	50.00	C	9.50	0	0.85	0.818	1.01%
24	APLS	59.00	1.2M	21 Jun '24	87	125.00	C	0	0	0.00	0.809	111.86%
25	APLS	59.00	1.2M	21 Jun '24	87	35.00	C	24.40	0	0.68	0.806	1.16%
26	APLS	59.00	1.2M	20 Dec '24	269	20.00	C	38.10	0	-1.53	0.776	-4.31%
27	APLS	59.00	1.2M	21 Jun '24	87	120.00	C	0	0	0.00	0.775	103.39%
28	APLS	59.00	1.2M	19 Apr '24	24	80.00	C	0.20	2	0.34	0.765	36.05%
29	APLS	59.00	1.2M	20 Dec '24	269	12.50	C	45.00	0	-2.54	0.762	-10.71%
30	APLS	59.00	1.2M	21 Jun '24	87	45.00	C	16.20	0	3.73	0.751	5.14%
31	APLS	59.00	1.2M	21 Jun '24	87	40.00	C	19.90	0	1.53	0.750	2.30%
32	APLS	59.00	1.2M	21 Jun '24	87	115.00	C	0	0	0.00	0.738	94.92%
33	APLS	59.00	1.2M	19 Apr '24	24	75.00	C	0.15	25	0.25	0.720	27.44%
34	APLS	59.00	1.2M	21 Jun '24	87	110.00	C	0.10	0	0.17	0.716	86.76%
35	APLS	59.00	1.2M	17 Jan '25	297	22.50	C	35.60	0	-1.53	0.712	-3.85%
36	APLS	59.00	1.2M	17 May '24	52	55.00	C	7.80	10	6.44	0.702	7.42%
37	APLS	59.00	1.2M	21 Jun '24	87	55.00	C	9.60	3	9.49	0.702	11.34%
38	APLS	59.00	1.2M	19 Apr '24	24	85.00	C	0	0	0.00	0.702	44.07%
39	APLS	59.00	1.2M	17 May '24	52	50.00	C	10.90	0	3.22	0.701	3.95%
40	APLS	59.00	1.2M	21 Jun '24	87	50.00	C	12.40	0	5.76	0.697	7.30%
41	APLS	59.00	1.2M	19 Jul '24	115	45.00	C	16.40	0	4.07	0.685	5.63%
42	APLS	59.00	1.2M	21 Jun '24	87	80.00	C	1.55	0	2.63	0.685	39.25%
43	APLS	59.00	1.2M	17 May '24	52	65.00	C	3.60	5	6.10	0.681	17.33%
44	APLS	59.00	1.2M	20 Dec '24	269	25.00	C	33.40	0	-1.02	0.677	-2.34%
45	APLS	59.00	1.2M	19 Jul '24	115	50.00	C	12.90	0	6.61	0.670	8.46%
46	APLS	59.00	1.2M	21 Jun '24	87	60.00	C	7.10	7	12.03	0.669	15.61%
47	APLS	59.00	1.2M	21 Jun '24	87	65.00	C	5.00	0	8.47	0.664	20.37%
48	APLS	59.00	1.2M	17 May '24	52	70.00	C	2.00	0	3.39	0.664	22.81%
49	APLS	59.00	1.2M	19 Jul '24	115	70.00	C	4.60	1	7.80	0.660	28.68%
50	APLS	59.00	1.2M	21 Jun '24	87	105.00	C	0	0	0.00	0.659	77.97%
51	APLS	59.00	1.2M	19 Apr '24	24	70.00	C	0.75	97	1.27	0.658	20.17%
52	APLS	59.00	1.2M	21 Jun '24	87	70.00	C	3.60	0	6.10	0.657	26.35%
53	APLS	59.00	1.2M	19 Apr '24	24	55.00	C	5.80	10	3.05	0.655	3.38%
54	APLS	59.00	1.2M	19 Jul '24	115	60.00	C	7.90	0	13.39	0.654	17.42%
55	APLS	59.00	1.2M	20 Dec '24	269	35.00	C	26.10	0	3.56	0.652	6.38%
56	APLS	59.00	1.2M	21 Jun '24	87	75.00	C	2.45	0	4.15	0.651	32.63%
57	APLS	59.00	1.2M	19 Jul '24	115	55.00	C	10.00	0	10.17	0.650	12.24%
58	APLS	59.00	1.2M	18 Oct '24	206	60.00	C	10.30	0	17.46	0.648	23.20%
59	APLS	59.00	1.2M	17 Jan '25	297	30.00	C	30.60	0	2.71	0.646	5.63%
60	APLS	59.00	1.2M	17 May '24	52	60.00	C	5.10	1	8.64	0.644	11.32%
61	APLS	59.00	1.2M	19 Apr '24	24	65.00	C	1.60	2,455	2.71	0.641	13.24%
62	APLS	59.00	1.2M	17 May '24	52	75.00	C	0.90	0	1.53	0.638	29.09%
63	APLS	59.00	1.2M	21 Jun '24	87	100.00	C	0.20	0	0.34	0.638	70.07%
64	APLS	59.00	1.2M	21 Jun '24	87	90.00	C	0.70	0	1.19	0.638	54.37%
65	APLS	59.00	1.2M	19 Jul '24	115	65.00	C	5.80	0	9.83	0.635	22.18%
66	APLS	59.00	1.2M	21 Jun '24	87	85.00	C	1.15	4	1.95	0.635	46.93%
67	APLS	59.00	1.2M	19 Jul '24	115	105.00	C	0.25	0	0.42	0.632	78.72%
68	APLS	59.00	1.2M	20 Dec '24	269	30.00	C	29.00	0	0.00	0.631	0.00%
69	APLS	59.00	1.2M	19 Apr '24	24	60.00	C	3.10	16	5.25	0.629	7.33%
70	APLS	59.00	1.2M	19 Jul '24	115	85.00	C	1.50	0	2.54	0.628	47.83%
71	APLS	59.00	1.2M	19 Jul '24	115	95.00	C	0.70	0	1.19	0.625	62.95%
72	APLS	59.00	1.2M	19 Jul '24	115	75.00	C	3.10	0	5.25	0.623	34.17%
73	APLS	59.00	1.2M	17 Jan '25	297	25.00	C	33.10	0	-1.53	0.621	-3.47%
74	APLS	59.00	1.2M	17 Jan '25	297	20.00	C	37.70	0	-2.20	0.620	-6.10%
75	APLS	59.00	1.2M	20 Dec '24	269	17.50	C	40.10	0	-2.37	0.616	-7.41%
76	APLS	59.00	1.2M	20 Dec '24	269	40.00	C	22.40	0	5.76	0.614	9.29%
77	APLS	59.00	1.2M	19 Apr '24	24	45.00	C	13.40	0	-1.02	0.613	-1.32%
78	APLS	59.00	1.2M	18 Oct '24	206	70.00	C	6.80	0	11.53	0.612	34.10%
79	APLS	59.00	1.2M	17 Jan '25	297	40.00	C	23.20	0	7.12	0.611	11.73%
80	APLS	59.00	1.2M	19 Jul '24	115	100.00	C	0.50	0	0.85	0.607	70.94%
81	APLS	59.00	1.2M	19 Jul '24	115	90.00	C	1.10	0	1.86	0.606	55.44%
82	APLS	59.00	1.2M	20 Dec '24	269	50.00	C	16.40	0	12.54	0.603	17.37%
83	APLS	59.00	1.2M	18 Oct '24	206	75.00	C	5.20	0	8.81	0.600	39.41%
84	APLS	59.00	1.2M	17 Jan '25	297	35.00	C	25.70	0	2.88	0.592	5.11%
85	APLS	59.00	1.2M	21 Jun '24	87	95.00	C	0.35	0	0.59	0.590	61.98%
86	APLS	59.00	1.2M	17 Jan '25	297	55.00	C	14.10	0	17.12	0.588	22.49%
87	APLS	59.00	1.2M	20 Dec '24	269	55.00	C	13.40	0	15.93	0.585	20.61%
88	APLS	59.00	1.2M	20 Dec '24	269	45.00	C	19.40	0	9.15	0.583	13.64%
89	APLS	59.00	1.2M	19 Jul '24	115	80.00	C	2.05	0	3.47	0.582	40.47%
90	APLS	59.00	1.2M	17 Jan '25	297	50.00	C	16.20	0	12.20	0.582	16.82%
91	APLS	59.00	1.2M	18 Oct '24	206	85.00	C	3.00	0	5.08	0.581	51.79%
92	APLS	59.00	1.2M	18 Oct '24	206	80.00	C	3.80	0	6.44	0.578	44.93%
93	APLS	59.00	1.2M	20 Dec '24	269	60.00	C	11.20	0	18.98	0.578	25.52%
94	APLS	59.00	1.2M	17 Jan '25	297	65.00	C	10.10	0	17.12	0.572	32.92%
95	APLS	59.00	1.2M	20 Dec '24	269	65.00	C	9.40	0	15.93	0.570	31.05%
96	APLS	59.00	1.2M	20 Dec '24	269	70.00	C	7.70	0	13.05	0.566	36.45%
97	APLS	59.00	1.2M	17 Jan '25	297	70.00	C	8.20	0	13.90	0.566	37.80%
98	APLS	59.00	1.2M	17 Jan '25	297	60.00	C	11.70	0	19.83	0.561	26.85%
99	APLS	59.00	1.2M	20 Dec '24	269	75.00	C	6.30	0	10.68	0.557	42.31%
100	APLS	59.00	1.2M	17 Jan '25	297	45.00	C	18.20	0	7.12	0.556	10.29%

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

online stock trading basics stock market portfolio stock symbol list counter party risk download historical stock prices stock market ticker

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.

Option Spread Screener Report Date: 03-26 03-25 03-22 03-21 03-20 03-19

Option Spread Screener Report Date: