Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Aphria Inc. (APHA)
Tuesday, 2/19/2019 4:51:42 PM ET - 20 min. delayed
Look! There's potential to make 11.4% in only 38 days!
FEB    Expiring 2/22/2019  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
9.5 0.40 0.55 0.55 341 414 4.3% 0.61 1.03 59% 2.0% 2.7%
10.0 0.20 0.30 0.32 799 1092 2.1% 0.40 1.06 38% 5.2% 2.6%
MAR    Expiring 3/1/2019  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
9.5 0.65 0.85 0.91 13 25 7.2% 0.59 1.00 55% 4.9% 5.6%
10.0 0.45 0.60 0.68 203 159 4.9% 0.47 1.01 43% 8.0% 5.4%
MAR    Expiring 3/8/2019  17 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
9.5 0.85 1.00 1.15 6 30 9.6% 0.59 0.98 54% 7.2% 7.3%
10.0 0.65 0.85 0.93 26 26 7.2% 0.50 1.04 45% 10.4% 7.7%
MAR    Expiring 3/15/2019  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
9.5 0.95 1.15 1.34 20 0 10.8% 0.59 0.95 53% 8.4% 8.7%
10.0 0.85 0.90 1.12 309 2920 9.6% 0.51 1.00 46% 12.9% 9.1%
MAR    Expiring 3/22/2019  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
9.5 1.10 1.25 1.51 37 10 12.8% 0.59 0.95 53% 10.3% 9.9%
10.0 0.90 1.10 1.30 56 62 10.2% 0.52 0.99 46% 13.5% 10.3%
MAR    Expiring 3/29/2019  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
9.5 1.20 1.45 1.66 22 51 14.1% 0.59 0.98 53% 11.6% 11.4%
10.0 1.00 1.20 1.45 15 22 11.5% 0.53 0.97 46% 14.8% 11.3%
APR    Expiring 4/18/2019  58 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
7.5 2.55 2.70 3.03 54 3568 35.6% 0.82 0.88 77% 4.7% 4.2%
10.0 1.30 1.40 1.82 111 3649 15.5% 0.55 0.95 47% 18.9% 13.9%
JUL    Expiring 7/19/2019  150 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
7.5 2.90 3.10 3.95 111 5616 42.6% 0.79 0.74 71% 10.1% 8.1%
10.0 1.90 1.95 2.96 39 4133 24.3% 0.59 0.81 48% 28.0% 19.8%
OCT    Expiring 10/18/2019  241 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
7.5 3.00 3.50 4.60 0 0 44.7% 0.78 0.68 68% 11.8% 10.7%
10.0 2.10 2.40 3.74 0 0 27.6% 0.61 0.74 48% 31.4% 23.2%
JAN    Expiring 1/17/2020  332 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
7.5 3.40 3.60 5.11 43 1294 53.9% 0.78 0.66 66% 18.9% 13.3%
10.0 2.40 2.65 4.35 100 881 32.8% 0.63 0.70 48% 36.8% 26.0%
JAN    Expiring 1/15/2021  696 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
7.5 4.00 4.60 6.51 17 1332 70.1% 0.78 0.64 62% 31.3% 21.5%
10.0 3.10 3.70 5.98 48 237 46.9% 0.68 0.65 49% 51.3% 35.0%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain APHA Quote - Option Quotes for APHA - OptionChain for APHA
Copyright © 2019 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN