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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD251121C00001000 | 11/5 3:44 PM | 1.00 | 31.84 | 30.2 | 33.8 | -1.34 | -4.04% | 2 | 31 | 0.00% | Yes |
| APLD251121C00002000 | 11/5 3:41 PM | 2.00 | 30.47 | 29.4 | 32.8 | -1.78 | -5.52% | 2 | 128 | 512.50% | Yes |
| APLD251121C00003000 | 11/5 3:42 PM | 3.00 | 29.63 | 28.2 | 31.95 | -4.52 | -13.24% | 4 | 80 | 1403.13% | Yes |
| APLD251121C00004000 | 11/5 3:42 PM | 4.00 | 28.59 | 27.2 | 30.95 | 13.24 | 86.25% | 4 | 8 | 1139.84% | Yes |
| APLD251121C00005000 | 11/5 3:42 PM | 5.00 | 27.43 | 26.4 | 28.8 | -2.08 | -7.05% | 2 | 77 | 694.14% | Yes |
| APLD251121C00006000 | 11/5 3:42 PM | 6.00 | 26.52 | 25.4 | 27.75 | 11.20 | 73.11% | 9 | 30 | 610.94% | Yes |
| APLD251121C00007000 | 11/5 3:42 PM | 7.00 | 25.61 | 24.5 | 27.05 | 5.68 | 28.50% | 9 | 48 | 617.97% | Yes |
| APLD251121C00008000 | 11/5 3:42 PM | 8.00 | 24.52 | 23.2 | 26.8 | -2.88 | -10.51% | 2 | 374 | 688.67% | Yes |
| APLD251121C00009000 | 11/5 3:42 PM | 9.00 | 23.83 | 23.05 | 25.8 | -6.87 | -22.38% | 2 | 191 | 396.09% | Yes |
| APLD251121C00010000 | 11/5 3:43 PM | 10.00 | 22.75 | 21.2 | 24.15 | 0.02 | 0.09% | 2 | 871 | 494.92% | Yes |
| APLD251121C00011000 | 11/5 3:43 PM | 11.00 | 21.61 | 20.7 | 23.75 | -1.97 | -8.35% | 2 | 1109 | 283.20% | Yes |
| APLD251121C00012000 | 11/5 3:43 PM | 12.00 | 20.47 | 19.75 | 22.65 | 1.24 | 6.45% | 3 | 1167 | 253.13% | Yes |
| APLD251121C00013000 | 11/5 3:43 PM | 13.00 | 19.49 | 18.45 | 21.45 | 0.43 | 2.26% | 2 | 2408 | 430.47% | Yes |
| APLD251121C00014000 | 11/5 3:43 PM | 14.00 | 18.54 | 17.75 | 20.75 | 0.42 | 2.32% | 3 | 2751 | 232.81% | Yes |
| APLD251121C00015000 | 11/5 3:43 PM | 15.00 | 17.48 | 16.4 | 19.9 | -0.02 | -0.11% | 2 | 5414 | 182.81% | Yes |
| APLD251121C00016000 | 11/5 3:43 PM | 16.00 | 16.50 | 15.4 | 19.05 | 0.50 | 3.13% | 13 | 787 | 193.75% | Yes |
| APLD251121C00017000 | 11/5 3:43 PM | 17.00 | 15.56 | 14.5 | 17.9 | -0.79 | -4.83% | 3 | 3330 | 173.05% | Yes |
| APLD251121C00018000 | 11/5 3:44 PM | 18.00 | 14.66 | 13.95 | 16.7 | -0.94 | -6.03% | 3 | 1013 | 185.55% | Yes |
| APLD251121C00019000 | 11/5 3:44 PM | 19.00 | 13.69 | 12.75 | 15.9 | -2.08 | -13.19% | 2 | 491 | 171.48% | Yes |
| APLD251121C00020000 | 11/5 3:44 PM | 20.00 | 12.77 | 11.9 | 14.35 | 0.27 | 2.16% | 7 | 1033 | 112.50% | Yes |
| APLD251121C00021000 | 11/5 3:44 PM | 21.00 | 11.85 | 11 | 13.5 | 1.33 | 12.64% | 5 | 540 | 133.59% | Yes |
| APLD251121C00022000 | 11/5 12:54 PM | 22.00 | 10.93 | 10.1 | 12.65 | -0.07 | -0.64% | 17 | 1802 | 139.06% | Yes |
| APLD251121C00023000 | 11/5 11:23 AM | 23.00 | 9.81 | 9.1 | 12 | -2.23 | -18.52% | 2 | 716 | 144.34% | Yes |
| APLD251121C00024000 | 11/5 1:28 PM | 24.00 | 9.41 | 7.6 | 11.35 | 1.41 | 17.62% | 15 | 2006 | 124.61% | Yes |
| APLD251121C00025000 | 11/5 11:09 AM | 25.00 | 8.78 | 6.65 | 9.1 | 0.61 | 7.47% | 22 | 1288 | 156.05% | Yes |
| APLD251121C00026000 | 11/5 2:50 PM | 26.00 | 7.61 | 5.85 | 9.1 | 1.26 | 19.84% | 11 | 3578 | 100.49% | Yes |
| APLD251121C00027000 | 11/5 10:47 AM | 27.00 | 6.90 | 5.75 | 8.35 | 1.32 | 23.66% | 13 | 5250 | 124.22% | Yes |
| APLD251121C00028000 | 11/5 12:08 PM | 28.00 | 6.15 | 5.1 | 7.2 | 0.90 | 17.14% | 2 | 691 | 115.33% | Yes |
| APLD251121C00028500 | 11/5 11:11 AM | 28.50 | 5.83 | 4.1 | 7.5 | -2.80 | -32.44% | 2 | 4 | 115.33% | Yes |
| APLD251121C00029000 | 11/5 10:23 AM | 29.00 | 4.60 | 3.9 | 6.75 | -2.43 | -34.57% | 2 | 561 | 109.18% | Yes |
| APLD251121C00029500 | 11/5 10:56 AM | 29.50 | 4.70 | 3.55 | 7 | 0.90 | 23.68% | 1 | 38 | 121.39% | Yes |
| APLD251121C00030000 | 11/5 3:53 PM | 30.00 | 5.00 | 4.55 | 5.2 | 1.10 | 28.21% | 255 | 10851 | 117.58% | Yes |
| APLD251121C00031000 | 11/5 1:19 PM | 31.00 | 4.46 | 3.8 | 5.6 | 0.98 | 28.16% | 147 | 886 | 133.40% | Yes |
| APLD251121C00032000 | 11/5 3:58 PM | 32.00 | 3.90 | 3.75 | 3.9 | 0.90 | 30.00% | 184 | 1549 | 119.92% | Yes |
| APLD251121C00033000 | 11/5 3:52 PM | 33.00 | 3.35 | 3.25 | 3.6 | 0.62 | 22.71% | 147 | 4221 | 122.75% | Yes |
| APLD251121C00034000 | 11/5 3:48 PM | 34.00 | 2.88 | 2.89 | 3.15 | 0.60 | 26.32% | 134 | 1206 | 123.68% | No |
| APLD251121C00035000 | 11/5 3:59 PM | 35.00 | 2.66 | 2.52 | 2.7 | 0.72 | 37.11% | 681 | 3283 | 122.80% | No |
| APLD251121C00036000 | 11/5 3:58 PM | 36.00 | 2.25 | 2.18 | 2.38 | 0.57 | 33.93% | 226 | 1698 | 123.34% | No |
| APLD251121C00037000 | 11/5 3:57 PM | 37.00 | 1.94 | 1.88 | 2 | 0.37 | 23.57% | 142 | 2366 | 122.02% | No |
| APLD251121C00038000 | 11/5 3:59 PM | 38.00 | 1.65 | 1.61 | 1.72 | 0.37 | 28.91% | 83 | 2553 | 121.78% | No |
| APLD251121C00039000 | 11/5 2:49 PM | 39.00 | 1.43 | 1.37 | 1.63 | 0.32 | 28.83% | 58 | 1260 | 124.71% | No |
| APLD251121C00040000 | 11/5 3:59 PM | 40.00 | 1.26 | 1.22 | 1.28 | 0.33 | 35.48% | 641 | 8207 | 122.95% | No |
| APLD251121C00041000 | 11/5 1:42 PM | 41.00 | 1.20 | 0.68 | 1.26 | 0.36 | 42.86% | 14 | 179 | 118.26% | No |
| APLD251121C00042000 | 11/5 1:35 PM | 42.00 | 0.98 | 0.91 | 1.05 | 0.26 | 36.11% | 52 | 3715 | 126.17% | No |
| APLD251121C00043000 | 11/5 11:17 AM | 43.00 | 0.81 | 0.46 | 1.12 | 0.10 | 14.08% | 2 | 1906 | 123.63% | No |
| APLD251121C00044000 | 11/5 2:43 PM | 44.00 | 0.76 | 0.31 | 0.86 | 0.15 | 24.59% | 39 | 2083 | 118.36% | No |
| APLD251121C00045000 | 11/5 2:44 PM | 45.00 | 0.61 | 0.6 | 0.68 | 0.07 | 12.96% | 51 | 5985 | 127.93% | No |
| APLD251121C00050000 | 11/5 3:51 PM | 50.00 | 0.36 | 0.26 | 0.46 | 0.04 | 12.50% | 94 | 2104 | 134.57% | No |
| APLD251121C00055000 | 11/5 3:35 PM | 55.00 | 0.21 | 0.11 | 0.45 | -0.01 | -4.55% | 7 | 1297 | 148.24% | No |
| APLD251121C00060000 | 11/5 11:15 AM | 60.00 | 0.15 | 0.05 | 0.45 | 0.08 | 114.29% | 48 | 873 | 163.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD251121P00003000 | 9/19 10:55 AM | 3.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 5 | 400.00% | No |
| APLD251121P00004000 | 9/18 11:41 AM | 4.00 | 0.01 | 0 | 0.23 | 0.00 | 0.00% | 1 | 2 | 523.44% | No |
| APLD251121P00005000 | 10/17 1:24 PM | 5.00 | 0.01 | 0 | 0.14 | 0.00 | 0.00% | 1 | 40 | 431.25% | No |
| APLD251121P00006000 | 10/20 3:23 PM | 6.00 | 0.02 | 0 | 0.28 | 0.00 | 0.00% | 1 | 557 | 435.16% | No |
| APLD251121P00007000 | 10/29 2:04 PM | 7.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1 | 94 | 337.50% | No |
| APLD251121P00008000 | 10/27 11:20 AM | 8.00 | 0.01 | 0 | 0.24 | 0.00 | 0.00% | 10 | 768 | 353.13% | No |
| APLD251121P00009000 | 10/31 11:21 AM | 9.00 | 0.02 | 0 | 0.13 | 0.00 | 0.00% | 5 | 221 | 295.31% | No |
| APLD251121P00010000 | 11/5 1:21 PM | 10.00 | 0.01 | 0 | 0.13 | -0.03 | -75.00% | 4 | 1631 | 271.88% | No |
| APLD251121P00011000 | 10/29 1:57 PM | 11.00 | 0.19 | 0 | 0.28 | 0.00 | 0.00% | 1 | 877 | 285.16% | No |
| APLD251121P00012000 | 11/4 3:53 PM | 12.00 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 6 | 9532 | 220.31% | No |
| APLD251121P00013000 | 10/31 2:59 PM | 13.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 11 | 1079 | 207.81% | No |
| APLD251121P00014000 | 11/5 12:05 PM | 14.00 | 0.06 | 0 | 0.37 | -0.09 | -60.00% | 14 | 802 | 239.45% | No |
| APLD251121P00015000 | 11/5 3:32 PM | 15.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 5 | 3981 | 182.81% | No |
| APLD251121P00016000 | 11/5 3:48 PM | 16.00 | 0.07 | 0 | 0.57 | 0.02 | 40.00% | 1 | 310 | 225.39% | No |
| APLD251121P00017000 | 10/30 1:14 PM | 17.00 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 2 | 4740 | 152.34% | No |
| APLD251121P00018000 | 11/4 10:55 AM | 18.00 | 0.16 | 0.06 | 0.36 | 0.06 | 60.00% | 4 | 2870 | 181.25% | No |
| APLD251121P00019000 | 11/5 3:10 PM | 19.00 | 0.13 | 0.03 | 0.42 | -0.02 | -13.33% | 4 | 3023 | 169.92% | No |
| APLD251121P00020000 | 11/5 3:00 PM | 20.00 | 0.11 | 0.05 | 0.13 | -0.13 | -54.17% | 35 | 1470 | 130.47% | No |
| APLD251121P00021000 | 11/5 1:44 PM | 21.00 | 0.16 | 0.13 | 0.25 | -0.06 | -27.27% | 33 | 779 | 138.48% | No |
| APLD251121P00022000 | 11/5 1:40 PM | 22.00 | 0.20 | 0.01 | 0.25 | -0.15 | -42.86% | 53 | 2106 | 116.80% | No |
| APLD251121P00023000 | 11/5 1:52 PM | 23.00 | 0.29 | 0.05 | 0.5 | -0.11 | -27.50% | 2 | 304 | 125.78% | No |
| APLD251121P00024000 | 11/5 3:02 PM | 24.00 | 0.42 | 0.17 | 0.61 | -0.19 | -31.15% | 17 | 725 | 125.10% | No |
| APLD251121P00025000 | 11/5 3:45 PM | 25.00 | 0.52 | 0.4 | 0.6 | -0.24 | -31.58% | 24 | 1596 | 121.68% | No |
| APLD251121P00026000 | 11/5 3:21 PM | 26.00 | 0.65 | 0.62 | 0.86 | -0.47 | -41.96% | 40 | 4454 | 125.20% | No |
| APLD251121P00027000 | 11/5 3:20 PM | 27.00 | 0.94 | 0.82 | 0.95 | -0.48 | -33.80% | 172 | 1033 | 120.12% | No |
| APLD251121P00028000 | 11/5 3:22 PM | 28.00 | 1.17 | 1.07 | 1.25 | -0.47 | -28.66% | 123 | 1193 | 120.31% | No |
| APLD251121P00028500 | 11/5 3:58 PM | 28.50 | 1.27 | 1.23 | 1.38 | -0.68 | -34.87% | 19 | 387 | 119.82% | No |
| APLD251121P00029000 | 11/5 3:02 PM | 29.00 | 1.57 | 1.38 | 1.49 | -0.64 | -28.96% | 66 | 718 | 118.26% | No |
| APLD251121P00029500 | 11/5 12:28 PM | 29.50 | 1.73 | 1.56 | 1.74 | -0.22 | -11.28% | 6 | 1335 | 119.92% | No |
| APLD251121P00030000 | 11/5 3:58 PM | 30.00 | 1.83 | 1.76 | 1.87 | -0.81 | -30.68% | 506 | 2661 | 118.80% | No |
| APLD251121P00031000 | 11/5 10:40 AM | 31.00 | 2.75 | 2.16 | 2.36 | -0.45 | -14.06% | 2 | 489 | 119.82% | No |
| APLD251121P00032000 | 11/5 3:03 PM | 32.00 | 2.93 | 2.62 | 2.84 | -1.07 | -26.75% | 20 | 1109 | 119.73% | No |
| APLD251121P00033000 | 11/5 3:48 PM | 33.00 | 3.31 | 3.1 | 3.45 | -1.17 | -26.12% | 91 | 1772 | 120.61% | No |
| APLD251121P00034000 | 11/5 3:31 PM | 34.00 | 3.98 | 3.55 | 4.2 | -1.22 | -23.46% | 8 | 1519 | 121.68% | Yes |
| APLD251121P00035000 | 11/5 12:48 PM | 35.00 | 4.63 | 4.25 | 4.75 | -1.32 | -22.18% | 7 | 1273 | 122.07% | Yes |
| APLD251121P00036000 | 11/5 2:07 PM | 36.00 | 5.30 | 4.75 | 5.25 | -1.19 | -18.34% | 21 | 2054 | 116.31% | Yes |
| APLD251121P00037000 | 11/5 1:53 PM | 37.00 | 6.00 | 4.9 | 5.95 | -1.45 | -19.46% | 2 | 257 | 105.66% | Yes |
| APLD251121P00038000 | 11/5 10:44 AM | 38.00 | 7.00 | 5.7 | 7.9 | 0.25 | 3.70% | 1 | 383 | 130.57% | Yes |
| APLD251121P00039000 | 10/30 11:45 AM | 39.00 | 7.00 | 5.65 | 7.8 | 0.00 | 0.00% | 6 | 76 | 94.92% | Yes |
| APLD251121P00040000 | 11/5 3:03 PM | 40.00 | 8.30 | 6.65 | 8.6 | -1.84 | -18.15% | 3 | 388 | 98.05% | Yes |
| APLD251121P00041000 | 10/24 11:33 AM | 41.00 | 8.80 | 7.7 | 10.1 | 0.00 | 0.00% | 5 | 60 | 119.24% | Yes |
| APLD251121P00042000 | 11/4 1:02 PM | 42.00 | 11.50 | 9.2 | 11.6 | 0.00 | 0.00% | 1 | 78 | 149.51% | Yes |
| APLD251121P00043000 | 11/3 12:55 PM | 43.00 | 10.50 | 9.15 | 12.45 | 0.00 | 0.00% | 9 | 42 | 128.81% | Yes |
| APLD251121P00044000 | 10/31 2:06 PM | 44.00 | 10.85 | 9.95 | 13.35 | 0.00 | 0.00% | 20 | 48 | 127.44% | Yes |
| APLD251121P00045000 | 10/29 1:51 PM | 45.00 | 11.90 | 10.95 | 14.35 | 0.00 | 0.00% | 1 | 37 | 133.79% | Yes |
| APLD251121P00050000 | 10/31 11:47 AM | 50.00 | 15.24 | 15.9 | 18.9 | 0.00 | 0.00% | 18 | 11 | 144.92% | Yes |
| APLD251121P00055000 | 10/31 11:47 AM | 55.00 | 19.90 | 20.25 | 24 | 0.00 | 0.00% | 10 | 7 | 140.82% | Yes |
| APLD251121P00060000 | 10/31 11:46 AM | 60.00 | 24.46 | 25.05 | 28.9 | 0.00 | 0.00% | 4 | 3 | 131.25% | Yes |
