Explore strikes, OI, IV and strategy data for APLD.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD251114C00015000 | 10/27 10:29 AM | 15.00 | 19.04 | 16.2 | 20 | 0.00 | 0.00% | 2 | 3 | 193.75% | Yes |
| APLD251114C00017000 | 10/14 9:34 AM | 17.00 | 16.45 | 14.2 | 18 | 0.00 | 0.00% | 2 | 4 | 165.63% | Yes |
| APLD251114C00018000 | 10/31 12:39 PM | 18.00 | 16.97 | 13.2 | 15.95 | 0.00 | 0.00% | 1 | 32 | 346.88% | Yes |
| APLD251114C00018500 | 10/15 11:55 AM | 18.50 | 19.49 | 12.7 | 16.35 | 0.00 | 0.00% | 1 | 9 | 432.03% | Yes |
| APLD251114C00019000 | 10/31 10:15 AM | 19.00 | 17.00 | 12.25 | 15.9 | 0.00 | 0.00% | 1 | 11 | 422.07% | Yes |
| APLD251114C00019500 | 10/10 10:11 AM | 19.50 | 17.55 | 11.75 | 15.4 | 0.00 | 0.00% | 0 | 8 | 407.62% | Yes |
| APLD251114C00020000 | 10/22 11:17 AM | 20.00 | 11.60 | 11.25 | 14.7 | 0.00 | 0.00% | 2 | 31 | 375.20% | Yes |
| APLD251114C00020500 | 10/31 9:44 AM | 20.50 | 15.16 | 10.75 | 14.3 | 0.00 | 0.00% | 1 | 1 | 370.90% | Yes |
| APLD251114C00021000 | 11/5 10:58 AM | 21.00 | 11.38 | 10.25 | 12.95 | -2.22 | -16.32% | 2 | 5 | 276.76% | Yes |
| APLD251114C00021500 | 10/9 11:12 AM | 21.50 | 7.94 | 9.75 | 13.6 | 0.00 | 0.00% | 0 | 1 | 150.78% | Yes |
| APLD251114C00022000 | 11/3 10:00 AM | 22.00 | 13.15 | 9.25 | 13.1 | 0.00 | 0.00% | 3 | 12 | 143.75% | Yes |
| APLD251114C00022500 | 10/20 2:54 PM | 22.50 | 13.78 | 8.8 | 12.5 | 0.00 | 0.00% | 2 | 10 | 128.91% | Yes |
| APLD251114C00023000 | 11/3 10:50 AM | 23.00 | 10.72 | 8.3 | 12.15 | 0.00 | 0.00% | 1 | 21 | 142.58% | Yes |
| APLD251114C00023500 | 11/5 10:16 AM | 23.50 | 9.00 | 7.8 | 11.65 | 1.00 | 12.50% | 5 | 11 | 135.55% | Yes |
| APLD251114C00024000 | 11/5 10:16 AM | 24.00 | 8.55 | 7.35 | 11.1 | -0.85 | -9.04% | 5 | 16 | 128.52% | Yes |
| APLD251114C00024500 | 11/4 12:26 PM | 24.50 | 7.80 | 6.9 | 10.65 | 0.00 | 0.00% | 20 | 12 | 130.86% | Yes |
| APLD251114C00025000 | 11/4 1:33 PM | 25.00 | 6.49 | 6.4 | 8.85 | 0.00 | 0.00% | 13 | 120 | 186.91% | Yes |
| APLD251114C00025500 | 10/30 11:48 AM | 25.50 | 9.50 | 7.05 | 9.7 | 0.00 | 0.00% | 2 | 4 | 179.88% | Yes |
| APLD251114C00026000 | 10/30 10:41 AM | 26.00 | 9.95 | 5.7 | 9.25 | 0.00 | 0.00% | 2 | 16 | 133.98% | Yes |
| APLD251114C00026500 | 11/5 10:10 AM | 26.50 | 6.10 | 6.75 | 8.8 | -0.21 | -3.33% | 3 | 25 | 191.60% | Yes |
| APLD251114C00027000 | 11/5 9:50 AM | 27.00 | 5.63 | 5.2 | 8.35 | 0.53 | 10.39% | 9 | 55 | 144.73% | Yes |
| APLD251114C00027500 | 11/4 3:40 PM | 27.50 | 4.70 | 4.8 | 7.8 | 0.00 | 0.00% | 12 | 137 | 137.89% | Yes |
| APLD251114C00028000 | 11/5 3:39 PM | 28.00 | 5.68 | 5.35 | 6.6 | 1.33 | 30.57% | 122 | 350 | 141.80% | Yes |
| APLD251114C00028500 | 11/5 1:53 PM | 28.50 | 5.28 | 4.9 | 6.25 | 2.08 | 65.00% | 3 | 85 | 139.26% | Yes |
| APLD251114C00029000 | 11/5 3:25 PM | 29.00 | 4.50 | 3.55 | 6.4 | 0.89 | 24.65% | 9 | 94 | 123.44% | Yes |
| APLD251114C00029500 | 11/5 10:25 AM | 29.50 | 3.75 | 2.78 | 6.4 | -3.50 | -48.28% | 2 | 1 | 121.48% | Yes |
| APLD251114C00030000 | 11/5 2:15 PM | 30.00 | 4.15 | 3.3 | 4.8 | 1.00 | 31.75% | 73 | 395 | 109.67% | Yes |
| APLD251114C00031000 | 11/5 1:23 PM | 31.00 | 3.63 | 2.91 | 3.85 | 0.81 | 28.72% | 94 | 740 | 108.59% | Yes |
| APLD251114C00032000 | 11/5 3:41 PM | 32.00 | 2.95 | 2.96 | 3.1 | 0.60 | 25.53% | 299 | 466 | 120.22% | Yes |
| APLD251114C00033000 | 11/5 3:59 PM | 33.00 | 2.56 | 2.46 | 2.58 | 0.78 | 43.82% | 893 | 677 | 119.73% | Yes |
| APLD251114C00034000 | 11/5 3:56 PM | 34.00 | 2.24 | 2.07 | 2.39 | 0.74 | 49.33% | 1081 | 1834 | 126.86% | No |
| APLD251114C00035000 | 11/5 3:57 PM | 35.00 | 1.83 | 1.68 | 1.98 | 0.63 | 52.50% | 1316 | 1437 | 125.78% | No |
| APLD251114C00036000 | 11/5 3:56 PM | 36.00 | 1.48 | 1.38 | 1.6 | 0.44 | 42.31% | 366 | 1723 | 125.00% | No |
| APLD251114C00037000 | 11/5 3:53 PM | 37.00 | 1.18 | 1.12 | 1.18 | 0.37 | 45.68% | 874 | 1092 | 121.48% | No |
| APLD251114C00038000 | 11/5 3:56 PM | 38.00 | 0.94 | 0.9 | 1 | 0.21 | 28.77% | 433 | 1929 | 123.05% | No |
| APLD251114C00039000 | 11/5 3:41 PM | 39.00 | 0.64 | 0.7 | 0.85 | 0.09 | 16.36% | 355 | 501 | 124.02% | No |
| APLD251114C00040000 | 11/5 3:53 PM | 40.00 | 0.64 | 0.57 | 0.65 | 0.15 | 30.61% | 807 | 1170 | 123.44% | No |
| APLD251114C00041000 | 11/5 3:11 PM | 41.00 | 0.50 | 0.39 | 0.52 | 0.02 | 4.17% | 264 | 158 | 121.19% | No |
| APLD251114C00042000 | 11/5 3:40 PM | 42.00 | 0.40 | 0.3 | 0.55 | 0.15 | 60.00% | 64 | 222 | 127.54% | No |
| APLD251114C00043000 | 11/5 3:50 PM | 43.00 | 0.33 | 0.1 | 0.4 | -0.08 | -19.51% | 45 | 371 | 118.36% | No |
| APLD251114C00044000 | 11/5 1:31 PM | 44.00 | 0.31 | 0.2 | 0.35 | 0.06 | 24.00% | 30 | 251 | 128.71% | No |
| APLD251114C00045000 | 11/5 3:56 PM | 45.00 | 0.24 | 0.21 | 0.28 | 0.04 | 20.00% | 105 | 491 | 132.42% | No |
| APLD251114C00046000 | 11/5 2:40 PM | 46.00 | 0.22 | 0.02 | 0.32 | -0.14 | -38.89% | 5 | 128 | 128.71% | No |
| APLD251114C00047000 | 11/5 12:32 PM | 47.00 | 0.20 | 0.03 | 0.25 | 0.01 | 5.26% | 10 | 53 | 130.08% | No |
| APLD251114C00048000 | 11/4 12:07 PM | 48.00 | 0.17 | 0 | 0.24 | 0.00 | 0.00% | 4 | 20 | 132.03% | No |
| APLD251114C00049000 | 11/4 1:32 PM | 49.00 | 0.12 | 0.05 | 0.59 | 0.00 | 0.00% | 3 | 59 | 168.36% | No |
| APLD251114C00050000 | 11/5 2:05 PM | 50.00 | 0.10 | 0.05 | 0.33 | -0.02 | -16.67% | 19 | 175 | 156.25% | No |
| APLD251114C00051000 | 11/4 10:05 AM | 51.00 | 0.13 | 0 | 0.18 | 0.00 | 0.00% | 1 | 38 | 141.80% | No |
| APLD251114C00052000 | 10/29 10:08 AM | 52.00 | 0.65 | 0 | 0.42 | 0.00 | 0.00% | 12 | 16 | 170.90% | No |
| APLD251114C00053000 | 11/4 3:25 PM | 53.00 | 0.09 | 0 | 0.16 | 0.00 | 0.00% | 1 | 16 | 149.22% | No |
| APLD251114C00054000 | 10/16 9:35 AM | 54.00 | 1.88 | 0 | 0.15 | 0.00 | 0.00% | 0 | 12 | 152.34% | No |
| APLD251114C00055000 | 11/5 2:30 PM | 55.00 | 0.05 | 0.01 | 0.09 | -0.02 | -28.57% | 4 | 1418 | 147.66% | No |
| APLD251114C00056000 | 10/17 9:44 AM | 56.00 | 0.65 | 0 | 0.13 | 0.00 | 0.00% | 1 | 23 | 157.81% | No |
| APLD251114C00057000 | 10/29 1:39 PM | 57.00 | 0.30 | 0 | 0.13 | 0.00 | 0.00% | 4 | 10 | 162.50% | No |
| APLD251114C00058000 | 11/5 1:45 PM | 58.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 6 | 546 | 156.25% | No |
| APLD251114C00060000 | 11/5 12:08 PM | 60.00 | 0.01 | 0 | 0.05 | -0.03 | -75.00% | 37 | 48 | 154.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD251114P00015000 | 11/4 9:56 AM | 15.00 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 1 | 3040 | 237.50% | No |
| APLD251114P00017000 | 10/16 9:30 AM | 17.00 | 0.10 | 0 | 0.96 | 0.00 | 0.00% | 35 | 20 | 316.02% | No |
| APLD251114P00018000 | 10/16 12:50 PM | 18.00 | 0.14 | 0 | 0.46 | 0.00 | 0.00% | 3 | 19 | 246.48% | No |
| APLD251114P00018500 | 10/31 11:53 AM | 18.50 | 0.07 | 0 | 1.81 | 0.00 | 0.00% | 3 | 4 | 340.04% | No |
| APLD251114P00019000 | 10/31 11:53 AM | 19.00 | 0.09 | 0 | 0.73 | 0.00 | 0.00% | 3 | 17 | 253.32% | No |
| APLD251114P00019500 | 10/23 3:28 PM | 19.50 | 0.20 | 0 | 0.74 | 0.00 | 0.00% | 1 | 26 | 244.34% | No |
| APLD251114P00020000 | 11/3 2:57 PM | 20.00 | 0.09 | 0 | 0.41 | 0.00 | 0.00% | 4 | 61 | 204.69% | No |
| APLD251114P00020500 | 10/29 2:41 PM | 20.50 | 0.34 | 0 | 0.12 | 0.00 | 0.00% | 2 | 53 | 155.47% | No |
| APLD251114P00021000 | 11/4 10:11 AM | 21.00 | 0.13 | 0 | 0.39 | 0.00 | 0.00% | 1 | 31 | 185.55% | No |
| APLD251114P00021500 | 11/3 2:22 PM | 21.50 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 2 | 26 | 147.66% | No |
| APLD251114P00022000 | 11/5 1:26 PM | 22.00 | 0.06 | 0 | 0.41 | -0.04 | -40.00% | 22 | 32 | 171.68% | No |
| APLD251114P00022500 | 11/3 12:20 PM | 22.50 | 0.19 | 0.03 | 0.21 | 0.04 | 26.67% | 5 | 24 | 146.09% | No |
| APLD251114P00023000 | 11/5 3:29 PM | 23.00 | 0.10 | 0.06 | 0.21 | -0.12 | -54.55% | 84 | 196 | 142.58% | No |
| APLD251114P00023500 | 11/4 3:46 PM | 23.50 | 0.25 | 0.08 | 0.25 | 0.00 | 0.00% | 6 | 16 | 141.41% | No |
| APLD251114P00024000 | 11/5 12:04 PM | 24.00 | 0.14 | 0.05 | 0.43 | -0.17 | -54.84% | 11 | 199 | 146.68% | No |
| APLD251114P00024500 | 11/5 2:57 PM | 24.50 | 0.20 | 0.01 | 0.51 | -0.19 | -48.72% | 12 | 117 | 141.99% | No |
| APLD251114P00025000 | 11/5 2:10 PM | 25.00 | 0.27 | 0.19 | 0.45 | -0.21 | -43.75% | 17 | 347 | 142.19% | No |
| APLD251114P00025500 | 11/4 2:56 PM | 25.50 | 0.56 | 0.08 | 0.43 | 0.00 | 0.00% | 63 | 100 | 126.56% | No |
| APLD251114P00026000 | 11/5 3:21 PM | 26.00 | 0.32 | 0.06 | 0.33 | -0.34 | -51.52% | 123 | 227 | 111.13% | No |
| APLD251114P00026500 | 11/5 11:47 AM | 26.50 | 0.35 | 0.16 | 0.6 | -0.34 | -49.28% | 107 | 147 | 125.59% | No |
| APLD251114P00027000 | 11/5 3:51 PM | 27.00 | 0.42 | 0.01 | 0.48 | -0.43 | -50.59% | 133 | 349 | 103.52% | No |
| APLD251114P00027500 | 11/5 3:53 PM | 27.50 | 0.52 | 0.26 | 0.62 | -0.42 | -44.68% | 29 | 300 | 115.82% | No |
| APLD251114P00028000 | 11/5 3:58 PM | 28.00 | 0.60 | 0.54 | 0.62 | -0.59 | -49.58% | 286 | 450 | 119.34% | No |
| APLD251114P00028500 | 11/5 3:39 PM | 28.50 | 0.69 | 0.59 | 1.2 | -0.71 | -50.71% | 41 | 326 | 133.30% | No |
| APLD251114P00029000 | 11/5 3:56 PM | 29.00 | 0.84 | 0.74 | 0.96 | -0.66 | -44.00% | 329 | 413 | 121.19% | No |
| APLD251114P00029500 | 11/5 3:30 PM | 29.50 | 1.04 | 0.9 | 1.02 | -0.83 | -44.39% | 44 | 138 | 119.04% | No |
| APLD251114P00030000 | 11/5 3:53 PM | 30.00 | 1.02 | 1.05 | 1.51 | -0.98 | -49.00% | 222 | 772 | 128.32% | No |
| APLD251114P00031000 | 11/5 3:59 PM | 31.00 | 1.45 | 1.45 | 1.55 | -1.03 | -41.53% | 1167 | 419 | 119.82% | No |
| APLD251114P00032000 | 11/5 3:53 PM | 32.00 | 1.92 | 1.85 | 2.02 | -1.15 | -37.46% | 134 | 302 | 119.92% | No |
| APLD251114P00033000 | 11/5 3:54 PM | 33.00 | 2.37 | 2.36 | 2.45 | -1.37 | -36.63% | 607 | 460 | 118.56% | No |
| APLD251114P00034000 | 11/5 3:39 PM | 34.00 | 3.15 | 2.91 | 3.15 | -0.95 | -23.17% | 150 | 263 | 121.48% | Yes |
| APLD251114P00035000 | 11/5 2:26 PM | 35.00 | 3.80 | 3.5 | 3.75 | -0.21 | -5.24% | 159 | 179 | 120.12% | Yes |
| APLD251114P00036000 | 11/5 3:35 PM | 36.00 | 4.48 | 4.15 | 4.45 | -1.45 | -24.45% | 66 | 122 | 119.92% | Yes |
| APLD251114P00037000 | 11/5 12:27 PM | 37.00 | 5.30 | 3.5 | 5.7 | -1.53 | -22.40% | 27 | 92 | 95.31% | Yes |
| APLD251114P00038000 | 11/5 3:55 PM | 38.00 | 5.75 | 4.45 | 6.75 | -1.48 | -20.47% | 20 | 144 | 107.23% | Yes |
| APLD251114P00039000 | 11/5 12:27 PM | 39.00 | 6.95 | 5.35 | 8.6 | -1.45 | -17.26% | 25 | 12 | 141.70% | Yes |
| APLD251114P00040000 | 11/4 3:56 PM | 40.00 | 9.35 | 5.55 | 8.95 | 0.00 | 0.00% | 26 | 53 | 102.34% | Yes |
| APLD251114P00041000 | 10/30 1:16 PM | 41.00 | 7.45 | 7.3 | 9.85 | 0.00 | 0.00% | 3 | 5 | 137.21% | Yes |
| APLD251114P00042000 | 10/15 10:37 AM | 42.00 | 7.60 | 8.85 | 10.7 | 0.00 | 0.00% | 1 | 9 | 160.74% | Yes |
| APLD251114P00043000 | 11/3 10:49 AM | 43.00 | 10.80 | 9.1 | 12.15 | 0.00 | 0.00% | 1 | 10 | 159.38% | Yes |
| APLD251114P00044000 | 10/16 10:06 AM | 44.00 | 9.50 | 9.65 | 12.9 | 0.00 | 0.00% | 0 | 15 | 138.28% | Yes |
| APLD251114P00045000 | 10/16 1:32 PM | 45.00 | 9.90 | 10.2 | 14 | 0.00 | 0.00% | 0 | 2 | 125.00% | Yes |
| APLD251114P00046000 | 10/16 12:30 PM | 46.00 | 11.75 | 11.2 | 15 | 0.00 | 0.00% | 0 | 2 | 131.64% | Yes |
