Optionistics

Quote for APPS (APPIANT TECHS INC)

Data as of

Last
9.91
Change
-0.26
Open
10.18
Previous
10.17
High
10.36
Low
9.71
Bid
-
Ask
-
Volume
2,935,205
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
1.273
Hist Vol
0.910
Opt Volume
1,043
Open Int
91,985

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

show all panelsmore…
ContractPremiumTime Value% of StockMonthsIVol
Nov 20 '26 12.001.111.1110.44%11.10
Nov 20 '26 13.000.830.837.81%11.09
Nov 20 '26 11.001.401.4013.17%11.06
Oct 16 '26 8.002.650.020.21%01.02
Dec 18 '26 13.001.101.1010.35%21.00
Dec 18 '26 8.003.250.625.83%20.98
Nov 20 '26 9.002.280.656.11%10.97
Mar 19 '27 9.003.401.7716.65%50.96
Mar 19 '27 13.001.951.9518.34%50.96
Dec 18 '26 12.001.301.3012.23%20.96
Dec 18 '26 10.002.081.4513.59%20.96
Nov 20 '26 10.001.701.0710.07%10.96
Mar 19 '27 8.003.901.2711.95%50.96
Jan 21 '28 12.004.204.2039.51%150.95
Mar 19 '27 11.002.552.5523.99%50.95
Mar 19 '27 10.002.932.3021.59%50.95
Mar 19 '27 12.002.202.2020.70%50.95
Dec 18 '26 9.002.580.958.89%20.94
Dec 18 '26 11.001.601.6015.05%20.93
Jan 15 '27 13.001.241.2411.67%30.91
Oct 16 '26 9.001.710.080.79%00.91
Jan 15 '27 12.001.501.5014.11%30.90
Jan 15 '27 10.002.251.6215.24%30.89
Jan 15 '27 8.003.350.726.77%30.89
Jan 21 '28 10.004.503.8736.41%150.88
Jan 15 '27 11.001.801.8016.93%30.88
Jan 15 '27 9.002.691.069.97%30.86
Jan 19 '29 12.005.335.3350.14%270.85
Jan 19 '29 10.005.755.1248.17%270.83
Oct 16 '26 11.000.380.383.53%00.80
Jan 19 '29 8.006.103.4732.64%270.77
Oct 16 '26 10.000.840.211.98%00.71