# Expensive Calls Screener — APP > Screen APP options for expensive calls using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, timevalue, roi), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume | |---|---|---|---|---|---|---|---|---|---|---| | APP | 272.46 | 2,443,318 | [11-06 267.50](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261106C00267500) | 17 | 22.50 | 17.54 | 6.44% | 7.02% | 1.00 | 0 | | APP | 272.46 | 2,443,318 | [11-06 272.50](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261106C00272500) | 17 | 18.70 | 18.70 | 6.86% | 7.38% | 0.97 | 1 | | APP | 272.46 | 2,443,318 | [11-06 275.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261106C00275000) | 17 | 18.00 | 18.00 | 6.61% | 8.07% | 0.97 | 66 | | APP | 272.46 | 2,443,318 | [11-06 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261106C00270000) | 17 | 21.50 | 19.04 | 6.99% | 7.59% | 0.90 | 0 | | APP | 272.46 | 2,443,318 | [11-13 275.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261113C00275000) | 24 | 19.20 | 19.20 | 7.05% | 8.58% | 0.88 | 6 | | APP | 272.46 | 2,443,318 | [11-20 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261120C00270000) | 31 | 23.00 | 20.54 | 7.54% | 8.23% | 0.84 | 23 | | APP | 272.46 | 2,443,318 | [11-13 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261113C00270000) | 24 | 21.40 | 18.94 | 6.95% | 7.54% | 0.83 | 5 | | APP | 272.46 | 2,443,318 | [11-20 272.50](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261120C00272500) | 31 | 22.40 | 22.40 | 8.22% | 8.97% | 0.81 | 1 | | APP | 272.46 | 2,443,318 | [11-20 275.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261120C00275000) | 31 | 21.40 | 21.40 | 7.85% | 9.54% | 0.81 | 52 | | APP | 272.46 | 2,443,318 | [11-27 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261127C00270000) | 38 | 23.90 | 21.44 | 7.87% | 8.63% | 0.80 | 2 | | APP | 272.46 | 2,443,318 | [11-27 275.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261127C00275000) | 38 | 21.50 | 21.50 | 7.89% | 9.58% | 0.74 | 31 | | APP | 272.46 | 2,443,318 | [05-21 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20270521C00270000) | 213 | 58.60 | 56.14 | 20.60% | 26.25% | 0.73 | 0 | | APP | 272.46 | 2,443,318 | [12-18 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261218C00270000) | 59 | 31.50 | 29.04 | 10.66% | 12.05% | 0.71 | 22 | | APP | 272.46 | 2,443,318 | [03-19 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20270319C00270000) | 150 | 48.40 | 45.94 | 16.86% | 20.50% | 0.71 | 1 | | APP | 272.46 | 2,443,318 | [06-17 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20270617C00270000) | 240 | 57.30 | 54.84 | 20.13% | 25.49% | 0.70 | 2 | | APP | 272.46 | 2,443,318 | [01-15 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20270115C00270000) | 87 | 36.50 | 34.04 | 12.49% | 14.43% | 0.68 | 6 | | APP | 272.46 | 2,443,318 | [10-23 267.50](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261023C00267500) | 3 | 7.50 | 2.54 | 0.93% | 0.96% | 0.68 | 17 | | APP | 272.46 | 2,443,318 | [02-19 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20270219C00270000) | 122 | 41.30 | 38.84 | 14.26% | 16.80% | 0.68 | 0 | | APP | 272.46 | 2,443,318 | [09-17 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20270917C00270000) | 332 | 71.00 | 68.54 | 25.16% | 34.02% | 0.67 | 0 | | APP | 272.46 | 2,443,318 | [10-23 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261023C00270000) | 3 | 5.80 | 3.34 | 1.23% | 1.25% | 0.67 | 47 | | APP | 272.46 | 2,443,318 | [06-16 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20280616C00270000) | 605 | 90.00 | 87.54 | 32.13% | 47.98% | 0.66 | 0 | | APP | 272.46 | 2,443,318 | [10-23 275.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261023C00275000) | 3 | 4.10 | 4.10 | 1.50% | 2.47% | 0.65 | 268 | | APP | 272.46 | 2,443,318 | [01-21 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20280121C00270000) | 458 | 79.20 | 76.74 | 28.17% | 39.71% | 0.64 | 4 | | APP | 272.46 | 2,443,318 | [10-23 272.50](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261023C00272500) | 3 | 5.00 | 5.00 | 1.84% | 1.88% | 0.64 | 120 | | APP | 272.46 | 2,443,318 | [12-15 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20281215C00270000) | 787 | 104.00 | 101.54 | 37.27% | 60.28% | 0.64 | 2 | | APP | 272.46 | 2,443,318 | [10-30 267.50](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261030C00267500) | 10 | 9.40 | 4.44 | 1.63% | 1.69% | 0.61 | 73 | | APP | 272.46 | 2,443,318 | [10-30 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261030C00270000) | 10 | 8.70 | 6.24 | 2.29% | 2.37% | 0.60 | 37 | | APP | 272.46 | 2,443,318 | [01-19 270.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20290119C00270000) | 822 | 111.00 | 108.54 | 39.84% | 67.22% | 0.59 | 0 | | APP | 272.46 | 2,443,318 | [10-30 272.50](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261030C00272500) | 10 | 6.50 | 6.50 | 2.39% | 2.46% | 0.59 | 3 | | APP | 272.46 | 2,443,318 | [10-30 275.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APP%20%20%20261030C00275000) | 10 | 8.20 | 8.20 | 3.01% | 4.06% | 0.58 | 45 | ## Other strategies - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/APP.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/APP.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/APP.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/APP.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/APP.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/APP.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/APP.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/APP.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/APP.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/APP.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/APP.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/APP.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/APP.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/APP.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/APP.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt