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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD251205C00020000 | 11/3 1:57 PM | 20.00 | 13.80 | 11.45 | 15.35 | 0.00 | 0.00% | 9 | 12 | 123.05% | Yes |
| APLD251205C00026000 | 10/31 1:19 PM | 26.00 | 9.65 | 6.6 | 10.2 | 0.00 | 0.00% | 4 | 15 | 115.43% | Yes |
| APLD251205C00027000 | 11/4 10:00 AM | 27.00 | 6.70 | 5.95 | 9.5 | -2.20 | -24.72% | 3 | 3 | 116.06% | Yes |
| APLD251205C00027500 | 11/3 1:42 PM | 27.50 | 8.00 | 6.05 | 9.15 | 0.00 | 0.00% | 1 | 2 | 123.05% | Yes |
| APLD251205C00029000 | 11/5 11:25 AM | 29.00 | 6.40 | 5.55 | 8.2 | -0.25 | -3.76% | 1 | 6 | 128.76% | Yes |
| APLD251205C00029500 | 11/5 11:43 AM | 29.50 | 6.40 | 4.6 | 7.9 | 1.40 | 28.00% | 9 | 12 | 118.41% | Yes |
| APLD251205C00030000 | 11/5 2:22 PM | 30.00 | 5.75 | 4.4 | 7.5 | 0.95 | 19.79% | 10 | 70 | 117.77% | Yes |
| APLD251205C00031000 | 10/31 3:20 PM | 31.00 | 6.70 | 3.9 | 6.95 | 0.00 | 0.00% | 72 | 72 | 117.92% | Yes |
| APLD251205C00032000 | 11/5 3:35 PM | 32.00 | 4.75 | 2.85 | 6.3 | 0.81 | 20.56% | 19 | 18 | 108.06% | Yes |
| APLD251205C00032500 | 11/5 3:35 PM | 32.50 | 4.59 | 3.6 | 5.8 | 0.58 | 14.46% | 40 | 22 | 117.82% | Yes |
| APLD251205C00033000 | 11/5 3:53 PM | 33.00 | 4.40 | 4.15 | 5.75 | 1.35 | 44.26% | 3 | 22 | 130.52% | Yes |
| APLD251205C00033500 | 11/5 3:53 PM | 33.50 | 4.25 | 3.05 | 4.95 | 0.00 | 0.00% | 12 | 137 | 110.79% | No |
| APLD251205C00034000 | 11/5 11:51 AM | 34.00 | 4.07 | 2.2 | 5.1 | 0.07 | 1.75% | 5 | 51 | 106.98% | No |
| APLD251205C00034500 | 11/4 12:09 PM | 34.50 | 3.41 | 2.56 | 5 | 0.00 | 0.00% | 6 | 27 | 115.67% | No |
| APLD251205C00035000 | 11/5 2:50 PM | 35.00 | 3.55 | 2.7 | 4.5 | 0.64 | 21.99% | 23 | 94 | 115.87% | No |
| APLD251205C00036000 | 11/5 3:20 PM | 36.00 | 3.10 | 1.14 | 3.9 | 0.49 | 18.77% | 12 | 68 | 96.53% | No |
| APLD251205C00037000 | 11/5 9:43 AM | 37.00 | 2.55 | 0.87 | 3.65 | 0.26 | 11.35% | 4 | 30 | 97.90% | No |
| APLD251205C00038000 | 11/5 12:12 PM | 38.00 | 2.25 | 1.23 | 3.45 | -0.73 | -24.50% | 8 | 11 | 107.91% | No |
| APLD251205C00039000 | 11/5 3:38 PM | 39.00 | 2.27 | 0.6 | 3.2 | 0.26 | 12.94% | 1 | 13 | 102.73% | No |
| APLD251205C00040000 | 11/5 3:31 PM | 40.00 | 2.08 | 1.61 | 2.4 | 0.08 | 4.00% | 368 | 87 | 112.50% | No |
| APLD251205C00041000 | 11/5 11:37 AM | 41.00 | 1.98 | 1.5 | 2.5 | 0.00 | 0.00% | 3 | 6 | 118.75% | No |
| APLD251205C00042000 | 11/4 10:13 AM | 42.00 | 1.71 | 0.39 | 2.89 | 0.00 | 0.00% | 7 | 12 | 113.92% | No |
| APLD251205C00045000 | 11/5 3:25 PM | 45.00 | 1.25 | 1 | 1.6 | 0.19 | 17.92% | 52 | 62 | 118.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD251205P00020000 | 11/5 3:46 PM | 20.00 | 0.34 | 0.01 | 1.2 | -0.06 | -15.00% | 2 | 22 | 146.97% | No |
| APLD251205P00023000 | 11/5 11:47 AM | 23.00 | 0.65 | 0.4 | 1.05 | -0.21 | -24.42% | 1 | 2042 | 121.29% | No |
| APLD251205P00024500 | 11/5 1:00 PM | 24.50 | 0.90 | 0.5 | 2.94 | -0.04 | -4.26% | 3 | 29 | 149.61% | No |
| APLD251205P00025000 | 11/5 3:44 PM | 25.00 | 1.10 | 0.8 | 2.02 | -0.20 | -15.38% | 25 | 76 | 130.96% | No |
| APLD251205P00025500 | 11/5 11:47 AM | 25.50 | 1.20 | 0.79 | 3.15 | -0.40 | -25.00% | 1 | 3 | 146.58% | No |
| APLD251205P00026000 | 11/5 2:07 PM | 26.00 | 1.36 | 0.95 | 1.4 | 0.03 | 2.26% | 13 | 21 | 110.06% | No |
| APLD251205P00026500 | 11/3 2:44 PM | 26.50 | 1.59 | 1.17 | 2.23 | 0.00 | 0.00% | 27 | 21 | 124.32% | No |
| APLD251205P00027000 | 11/5 3:25 PM | 27.00 | 1.66 | 1.14 | 2.1 | -0.42 | -20.19% | 2 | 61 | 115.53% | No |
| APLD251205P00028000 | 11/4 2:18 PM | 28.00 | 2.50 | 1.5 | 2.98 | 0.00 | 0.00% | 68 | 74 | 124.51% | No |
| APLD251205P00028500 | 11/4 3:39 PM | 28.50 | 3.57 | 1.28 | 3.95 | 0.00 | 0.00% | 3 | 13 | 130.08% | No |
| APLD251205P00029000 | 11/5 1:59 PM | 29.00 | 2.33 | 2.04 | 3.15 | -0.68 | -22.59% | 8 | 48 | 122.95% | No |
| APLD251205P00029500 | 11/4 1:03 PM | 29.50 | 3.30 | 1.32 | 3.4 | 0.00 | 0.00% | 2 | 18 | 109.38% | No |
| APLD251205P00030000 | 11/5 3:46 PM | 30.00 | 2.79 | 1.86 | 3.05 | -0.36 | -11.43% | 28 | 172 | 105.86% | No |
| APLD251205P00030500 | 11/5 10:51 AM | 30.50 | 3.00 | 1.62 | 4 | -1.25 | -29.41% | 4 | 14 | 109.72% | No |
| APLD251205P00031000 | 11/5 1:31 PM | 31.00 | 3.07 | 2.06 | 4 | -1.12 | -26.73% | 6 | 22 | 109.28% | No |
| APLD251205P00032000 | 11/5 1:07 PM | 32.00 | 3.70 | 2.79 | 4.9 | -0.91 | -19.74% | 1 | 46 | 117.92% | No |
| APLD251205P00033000 | 11/5 3:56 PM | 33.00 | 4.00 | 4 | 4.7 | -0.50 | -11.11% | 2 | 17 | 116.85% | No |
| APLD251205P00033500 | 11/3 1:50 PM | 33.50 | 4.50 | 3.55 | 5.25 | 0.00 | 0.00% | 10 | 36 | 110.55% | Yes |
| APLD251205P00034000 | 11/4 9:52 AM | 34.00 | 5.61 | 3.85 | 6 | 0.00 | 0.00% | 1 | 107 | 116.70% | Yes |
| APLD251205P00034500 | 11/5 1:39 PM | 34.50 | 5.05 | 3.15 | 6.2 | -0.15 | -2.88% | 1 | 5 | 102.05% | Yes |
| APLD251205P00035000 | 11/4 9:41 AM | 35.00 | 6.48 | 3.9 | 7.3 | 0.00 | 0.00% | 1 | 2 | 118.26% | Yes |
| APLD251205P00036000 | 11/4 1:14 PM | 36.00 | 7.36 | 5.25 | 7.3 | 0.00 | 0.00% | 4 | 21 | 118.99% | Yes |
| APLD251205P00037000 | 10/31 12:23 PM | 37.00 | 6.69 | 5.55 | 7.8 | 0.00 | 0.00% | 40 | 42 | 111.62% | Yes |
| APLD251205P00039000 | 10/28 12:59 PM | 39.00 | 7.20 | 6.35 | 10.1 | 0.00 | 0.00% | 0 | 2 | 114.55% | Yes |
| APLD251205P00040000 | 10/28 9:35 AM | 40.00 | 9.00 | 7 | 9.85 | 0.00 | 0.00% | 5 | 10 | 98.00% | Yes |
| APLD251205P00045000 | 10/24 3:22 PM | 45.00 | 14.25 | 11.2 | 14.75 | 0.00 | 0.00% | 2 | 1 | 110.35% | Yes |
