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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD251128C00015000 | 10/28 11:05 AM | 15.00 | 21.90 | 16.25 | 20 | 0.00 | 0.00% | 1 | 8 | 141.41% | Yes |
| APLD251128C00018000 | 10/31 1:39 PM | 18.00 | 16.49 | 13.3 | 17.1 | 0.00 | 0.00% | 2 | 2 | 133.20% | Yes |
| APLD251128C00019000 | 11/3 11:28 AM | 19.00 | 14.50 | 12.35 | 16.1 | 0.00 | 0.00% | 1 | 2 | 127.73% | Yes |
| APLD251128C00020000 | 11/3 11:01 AM | 20.00 | 15.00 | 11.35 | 15.15 | 0.00 | 0.00% | 3 | 113 | 121.48% | Yes |
| APLD251128C00021000 | 10/30 3:12 PM | 21.00 | 13.85 | 10.45 | 14.3 | 0.00 | 0.00% | 2 | 2 | 126.56% | Yes |
| APLD251128C00022000 | 11/5 12:35 PM | 22.00 | 11.02 | 9.5 | 13.2 | -2.14 | -16.26% | 10 | 3 | 113.48% | Yes |
| APLD251128C00022500 | 10/22 10:20 AM | 22.50 | 10.75 | 9.1 | 12.8 | 0.00 | 0.00% | 2 | 26 | 117.68% | Yes |
| APLD251128C00023000 | 10/31 3:22 PM | 23.00 | 11.94 | 8.6 | 12.55 | 0.00 | 0.00% | 1 | 4 | 122.27% | Yes |
| APLD251128C00023500 | 10/16 10:08 AM | 23.50 | 13.65 | 8.2 | 12 | 0.00 | 0.00% | 1 | 1 | 118.36% | Yes |
| APLD251128C00024000 | 11/5 9:30 AM | 24.00 | 8.00 | 7.8 | 11.05 | 0.01 | 0.13% | 1 | 11 | 100.00% | Yes |
| APLD251128C00024500 | 11/5 10:10 AM | 24.50 | 8.50 | 7.35 | 9.9 | -0.77 | -8.31% | 1 | 6 | 59.38% | Yes |
| APLD251128C00025000 | 11/5 10:40 AM | 25.00 | 8.30 | 7.05 | 10.65 | -0.20 | -2.35% | 2 | 41 | 116.89% | Yes |
| APLD251128C00025500 | 11/4 1:19 PM | 25.50 | 7.60 | 6.5 | 10.4 | 0.60 | 8.57% | 4 | 10 | 116.41% | Yes |
| APLD251128C00026000 | 10/30 12:49 PM | 26.00 | 10.41 | 6.7 | 9.75 | 0.00 | 0.00% | 1 | 7 | 123.83% | Yes |
| APLD251128C00026500 | 11/5 12:01 PM | 26.50 | 7.70 | 7.35 | 8.45 | -0.36 | -4.47% | 16 | 4 | 125.39% | Yes |
| APLD251128C00027000 | 11/5 3:55 PM | 27.00 | 7.50 | 6.25 | 8.45 | 1.50 | 25.00% | 5 | 84 | 116.89% | Yes |
| APLD251128C00027500 | 10/31 10:53 AM | 27.50 | 9.69 | 6 | 7.9 | 0.00 | 0.00% | 1 | 21 | 114.75% | Yes |
| APLD251128C00028000 | 11/4 11:31 AM | 28.00 | 6.44 | 4.75 | 8.3 | 0.00 | 0.00% | 4 | 36 | 111.43% | Yes |
| APLD251128C00028500 | 11/4 10:34 AM | 28.50 | 6.41 | 4.5 | 7.5 | 0.00 | 0.00% | 1 | 9 | 104.05% | Yes |
| APLD251128C00029000 | 11/5 9:51 AM | 29.00 | 5.40 | 4.45 | 6.7 | 0.85 | 18.68% | 5 | 53 | 100.49% | Yes |
| APLD251128C00029500 | 10/31 9:47 AM | 29.50 | 8.60 | 4.1 | 7.5 | 0.00 | 0.00% | 4 | 21 | 119.73% | Yes |
| APLD251128C00030000 | 11/5 3:55 PM | 30.00 | 5.45 | 5.3 | 5.9 | 0.95 | 21.11% | 13 | 125 | 122.75% | Yes |
| APLD251128C00030500 | 11/5 1:01 PM | 30.50 | 5.20 | 4.25 | 6.45 | 1.35 | 35.06% | 3 | 39 | 123.63% | Yes |
| APLD251128C00031000 | 11/5 10:26 AM | 31.00 | 4.05 | 4.4 | 5.35 | 0.13 | 3.32% | 4 | 41 | 116.89% | Yes |
| APLD251128C00031500 | 11/5 1:03 PM | 31.50 | 4.70 | 4.2 | 4.95 | 0.90 | 23.68% | 31 | 76 | 115.63% | Yes |
| APLD251128C00032000 | 11/5 3:19 PM | 32.00 | 4.16 | 4.25 | 4.6 | 0.72 | 20.93% | 976 | 287 | 118.75% | Yes |
| APLD251128C00032500 | 11/5 3:54 PM | 32.50 | 4.35 | 4 | 4.35 | 1.15 | 35.94% | 41 | 44 | 118.36% | Yes |
| APLD251128C00033000 | 11/5 3:34 PM | 33.00 | 3.74 | 3.8 | 4.1 | 0.61 | 19.49% | 113 | 851 | 118.46% | Yes |
| APLD251128C00034000 | 11/5 3:59 PM | 34.00 | 3.49 | 3.35 | 3.7 | 0.58 | 19.93% | 282 | 306 | 118.41% | No |
| APLD251128C00035000 | 11/5 2:41 PM | 35.00 | 3.15 | 3 | 3.35 | 0.76 | 31.80% | 55 | 727 | 119.53% | No |
| APLD251128C00036000 | 11/5 3:50 PM | 36.00 | 2.69 | 2.67 | 2.93 | 0.48 | 21.72% | 53 | 312 | 118.75% | No |
| APLD251128C00037000 | 11/5 3:23 PM | 37.00 | 2.35 | 2.36 | 2.62 | 0.32 | 15.76% | 40 | 300 | 118.95% | No |
| APLD251128C00038000 | 11/5 3:56 PM | 38.00 | 2.20 | 2.09 | 2.33 | 0.50 | 29.41% | 34 | 437 | 119.14% | No |
| APLD251128C00039000 | 11/5 12:40 PM | 39.00 | 1.87 | 1.81 | 2.13 | 0.33 | 21.43% | 22 | 173 | 119.63% | No |
| APLD251128C00040000 | 11/5 2:40 PM | 40.00 | 1.67 | 1.6 | 1.8 | 0.37 | 28.46% | 49 | 431 | 118.26% | No |
| APLD251128C00041000 | 11/5 2:37 PM | 41.00 | 1.46 | 1.31 | 1.67 | 0.24 | 19.67% | 10 | 184 | 118.07% | No |
| APLD251128C00042000 | 11/5 3:52 PM | 42.00 | 1.31 | 1.28 | 1.5 | 0.33 | 33.67% | 15 | 446 | 121.09% | No |
| APLD251128C00043000 | 11/5 3:03 PM | 43.00 | 1.12 | 0.4 | 1.42 | 0.17 | 17.89% | 15 | 62 | 108.30% | No |
| APLD251128C00044000 | 11/5 1:58 PM | 44.00 | 1.09 | 1.01 | 1.19 | 0.06 | 5.83% | 8 | 142 | 121.97% | No |
| APLD251128C00045000 | 11/5 2:10 PM | 45.00 | 0.93 | 0.89 | 1.05 | 0.10 | 12.05% | 47 | 148 | 121.97% | No |
| APLD251128C00046000 | 11/3 12:11 PM | 46.00 | 1.10 | 0.52 | 1.32 | 0.00 | 0.00% | 5 | 40 | 125.00% | No |
| APLD251128C00047000 | 10/31 10:56 AM | 47.00 | 2.12 | 0.05 | 1.77 | 0.00 | 0.00% | 2 | 35 | 129.59% | No |
| APLD251128C00048000 | 10/31 11:38 AM | 48.00 | 1.52 | 0.25 | 2.65 | 0.00 | 0.00% | 14 | 29 | 157.52% | No |
| APLD251128C00049000 | 11/5 12:22 PM | 49.00 | 0.60 | 0.5 | 0.91 | -0.10 | -14.29% | 2 | 58 | 128.91% | No |
| APLD251128C00050000 | 11/3 11:14 AM | 50.00 | 0.67 | 0.26 | 0.91 | 0.00 | 0.00% | 3 | 65 | 126.56% | No |
| APLD251128C00051000 | 11/4 10:05 AM | 51.00 | 0.58 | 0.01 | 1.5 | 0.00 | 0.00% | 1 | 12 | 140.14% | No |
| APLD251128C00052000 | 10/31 2:31 PM | 52.00 | 0.77 | 0.01 | 1.25 | 0.00 | 0.00% | 1 | 6 | 137.40% | No |
| APLD251128C00053000 | 11/3 10:27 AM | 53.00 | 0.91 | 0.01 | 1.15 | 0.00 | 0.00% | 1 | 39 | 138.28% | No |
| APLD251128C00054000 | 11/4 11:13 AM | 54.00 | 0.42 | 0.01 | 1.25 | 0.00 | 0.00% | 60 | 71 | 145.12% | No |
| APLD251128C00055000 | 11/5 12:54 PM | 55.00 | 0.30 | 0.06 | 0.4 | -0.04 | -11.76% | 5 | 36 | 118.95% | No |
| APLD251128C00056000 | 10/30 3:47 PM | 56.00 | 1.55 | 0 | 1.4 | 0.00 | 0.00% | 0 | 1 | 156.64% | No |
| APLD251128C00057000 | 11/3 10:42 AM | 57.00 | 0.47 | 0.05 | 1.23 | 0.00 | 0.00% | 1 | 40 | 156.54% | No |
| APLD251128C00058000 | 11/4 2:11 PM | 58.00 | 0.29 | 0 | 0.75 | 0.00 | 0.00% | 55 | 77 | 141.50% | No |
| APLD251128C00060000 | 11/3 11:09 AM | 60.00 | 0.34 | 0.05 | 0.89 | 0.00 | 0.00% | 18 | 31 | 155.08% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD251128P00015000 | 10/24 3:49 PM | 15.00 | 0.18 | 0 | 1.89 | 0.00 | 0.00% | 3 | 5 | 276.76% | No |
| APLD251128P00018000 | 11/4 1:32 PM | 18.00 | 0.26 | 0.12 | 0.73 | 0.00 | 0.00% | 1 | 90 | 177.93% | No |
| APLD251128P00019000 | 11/4 1:32 PM | 19.00 | 0.29 | 0 | 0.75 | 0.00 | 0.00% | 1 | 0 | 159.57% | No |
| APLD251128P00020000 | 11/3 3:00 PM | 20.00 | 0.22 | 0 | 0.95 | 0.00 | 0.00% | 51 | 56 | 156.84% | No |
| APLD251128P00021000 | 11/5 10:35 AM | 21.00 | 0.48 | 0.01 | 0.75 | 0.09 | 23.08% | 1 | 3033 | 136.13% | No |
| APLD251128P00022000 | 11/5 9:43 AM | 22.00 | 0.44 | 0.04 | 1.03 | -0.09 | -16.98% | 3 | 27 | 137.50% | No |
| APLD251128P00022500 | 11/4 1:32 PM | 22.50 | 0.70 | 0.15 | 0.7 | 0.00 | 0.00% | 2 | 15 | 123.14% | No |
| APLD251128P00023000 | 11/3 12:05 PM | 23.00 | 0.56 | 0.19 | 1.84 | 0.00 | 0.00% | 8 | 41 | 155.86% | No |
| APLD251128P00023500 | 11/5 3:05 PM | 23.50 | 0.55 | 0.23 | 0.95 | -0.07 | -11.29% | 1 | 15 | 123.93% | No |
| APLD251128P00024000 | 11/5 3:24 PM | 24.00 | 0.60 | 0.25 | 0.79 | -0.31 | -34.07% | 11 | 135 | 113.67% | No |
| APLD251128P00025000 | 11/5 2:20 PM | 25.00 | 0.81 | 0.46 | 0.83 | -0.31 | -27.68% | 11 | 286 | 110.35% | No |
| APLD251128P00026000 | 11/5 3:25 PM | 26.00 | 1.00 | 0.87 | 1.04 | -0.39 | -28.06% | 5 | 148 | 115.23% | No |
| APLD251128P00026500 | 11/5 11:58 AM | 26.50 | 1.05 | 0.66 | 1.82 | -0.17 | -13.93% | 4 | 26 | 122.27% | No |
| APLD251128P00027000 | 11/5 3:25 PM | 27.00 | 1.30 | 0.79 | 1.33 | -0.40 | -23.53% | 6 | 150 | 108.11% | No |
| APLD251128P00027500 | 11/5 11:32 AM | 27.50 | 1.38 | 1.27 | 1.48 | -0.50 | -26.60% | 1 | 33 | 115.43% | No |
| APLD251128P00028000 | 11/5 2:06 PM | 28.00 | 1.55 | 1.4 | 1.63 | -0.59 | -27.57% | 29 | 540 | 114.55% | No |
| APLD251128P00028500 | 11/5 2:28 PM | 28.50 | 1.72 | 1.28 | 1.91 | -0.69 | -28.63% | 3 | 43 | 111.13% | No |
| APLD251128P00029000 | 11/5 2:39 PM | 29.00 | 1.90 | 1.79 | 2 | -0.67 | -26.07% | 57 | 488 | 115.53% | No |
| APLD251128P00029500 | 11/4 12:32 PM | 29.50 | 2.62 | 1.76 | 2.39 | 0.00 | 0.00% | 14 | 163 | 115.04% | No |
| APLD251128P00030000 | 11/5 3:57 PM | 30.00 | 2.20 | 2.18 | 2.26 | -0.88 | -28.57% | 32 | 491 | 112.94% | No |
| APLD251128P00030500 | 11/5 10:22 AM | 30.50 | 2.88 | 2.34 | 3.3 | -0.57 | -16.52% | 1 | 323 | 125.64% | No |
| APLD251128P00031000 | 11/5 3:03 PM | 31.00 | 2.87 | 2.6 | 3.65 | -0.73 | -20.28% | 10 | 73 | 127.88% | No |
| APLD251128P00031500 | 11/5 10:27 AM | 31.50 | 3.37 | 2.24 | 3.6 | -0.17 | -4.80% | 3 | 32 | 113.57% | No |
| APLD251128P00032000 | 11/5 12:59 PM | 32.00 | 3.25 | 3.05 | 3.55 | -0.86 | -20.92% | 14 | 128 | 117.68% | No |
| APLD251128P00032500 | 11/5 3:17 PM | 32.50 | 3.60 | 2.5 | 3.8 | -1.00 | -21.74% | 17 | 19 | 104.98% | No |
| APLD251128P00033000 | 11/5 3:12 PM | 33.00 | 3.90 | 3.5 | 4.8 | -0.92 | -19.09% | 36 | 112 | 127.30% | No |
| APLD251128P00034000 | 11/5 3:31 PM | 34.00 | 4.43 | 4.2 | 4.65 | -1.32 | -22.96% | 30 | 73 | 118.12% | Yes |
| APLD251128P00035000 | 11/5 11:49 AM | 35.00 | 5.14 | 3.65 | 6.3 | -1.09 | -17.50% | 1 | 69 | 116.21% | Yes |
| APLD251128P00036000 | 11/3 9:31 AM | 36.00 | 4.91 | 5.4 | 7.05 | 0.00 | 0.00% | 1 | 29 | 134.42% | Yes |
| APLD251128P00037000 | 11/5 12:47 PM | 37.00 | 6.45 | 6.05 | 6.55 | -0.35 | -5.15% | 2 | 25 | 115.87% | Yes |
| APLD251128P00038000 | 11/5 2:07 PM | 38.00 | 7.18 | 5.55 | 7.25 | -1.32 | -15.53% | 1 | 48 | 95.75% | Yes |
| APLD251128P00039000 | 11/4 10:51 AM | 39.00 | 8.14 | 6.6 | 9.3 | 0.00 | 0.00% | 2 | 13 | 121.97% | Yes |
| APLD251128P00040000 | 11/5 10:49 AM | 40.00 | 9.36 | 7.05 | 10 | -0.74 | -7.33% | 1 | 27 | 115.38% | Yes |
| APLD251128P00044000 | 10/10 9:35 AM | 44.00 | 10.92 | 10.05 | 13.8 | 0.00 | 0.00% | 0 | 10 | 118.46% | Yes |
| APLD251128P00046000 | 10/31 10:12 AM | 46.00 | 11.50 | 11.9 | 15.6 | 0.00 | 0.00% | 1 | 11 | 121.39% | Yes |
| APLD251128P00055000 | 10/15 12:13 PM | 55.00 | 20.00 | 21.8 | 22.55 | 0.00 | 0.00% | 6 | 11 | 122.27% | Yes |
| APLD251128P00057000 | 10/13 10:03 AM | 57.00 | 20.95 | 22.25 | 26.05 | 0.00 | 0.00% | 0 | 4 | 126.37% | Yes |
