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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260116C00001000 | 10/20 2:59 PM | 1.00 | 34.91 | 30.2 | 33.8 | 0.00 | 0.00% | 1 | 39 | 0.00% | Yes |
| APLD260116C00002000 | 9/30 9:57 AM | 2.00 | 20.61 | 29.4 | 31.9 | 0.00 | 0.00% | 1 | 397 | 563.28% | Yes |
| APLD260116C00003000 | 11/5 10:26 AM | 3.00 | 29.00 | 29.9 | 30.35 | 0.07 | 0.24% | 6 | 1958 | 235.94% | Yes |
| APLD260116C00004000 | 11/3 12:26 PM | 4.00 | 29.75 | 28.9 | 29.35 | 0.00 | 0.00% | 1 | 1746 | 206.25% | Yes |
| APLD260116C00005000 | 11/4 11:36 AM | 5.00 | 27.65 | 27.9 | 28.35 | 0.00 | 0.00% | 1 | 4698 | 184.38% | Yes |
| APLD260116C00006000 | 11/5 1:36 PM | 6.00 | 27.26 | 25.4 | 27.9 | -0.24 | -0.87% | 5 | 839 | 305.08% | Yes |
| APLD260116C00007000 | 11/4 1:21 PM | 7.00 | 24.20 | 24.25 | 27.2 | 0.00 | 0.00% | 62 | 4509 | 305.08% | Yes |
| APLD260116C00008000 | 11/5 1:38 PM | 8.00 | 25.30 | 23.3 | 25.85 | 1.50 | 6.30% | 5 | 905 | 248.63% | Yes |
| APLD260116C00009000 | 11/4 10:03 AM | 9.00 | 24.54 | 22.75 | 24.5 | 0.00 | 0.00% | 2 | 890 | 195.31% | Yes |
| APLD260116C00010000 | 11/5 11:51 AM | 10.00 | 23.20 | 21.3 | 24.4 | 1.73 | 8.06% | 5 | 9061 | 250.00% | Yes |
| APLD260116C00011000 | 11/5 3:52 PM | 11.00 | 22.30 | 20.35 | 23.9 | 1.30 | 6.19% | 4 | 2605 | 108.59% | Yes |
| APLD260116C00012000 | 11/5 10:04 AM | 12.00 | 20.50 | 19.95 | 22.5 | 1.00 | 5.13% | 1 | 3819 | 123.63% | Yes |
| APLD260116C00013000 | 11/4 3:31 PM | 13.00 | 17.90 | 18.7 | 21.05 | 0.00 | 0.00% | 5 | 1398 | 181.15% | Yes |
| APLD260116C00014000 | 11/4 1:45 PM | 14.00 | 17.88 | 17.75 | 20.25 | 0.00 | 0.00% | 8 | 1692 | 179.20% | Yes |
| APLD260116C00015000 | 11/5 10:50 AM | 15.00 | 18.60 | 16.65 | 20.3 | 1.60 | 9.41% | 1 | 12494 | 122.56% | Yes |
| APLD260116C00016000 | 11/4 12:22 PM | 16.00 | 17.30 | 16.35 | 18.35 | 0.00 | 0.00% | 7 | 1432 | 104.10% | Yes |
| APLD260116C00017000 | 11/5 2:24 PM | 17.00 | 16.90 | 16.15 | 18.15 | 1.65 | 10.82% | 2 | 4307 | 140.92% | Yes |
| APLD260116C00018000 | 11/5 9:41 AM | 18.00 | 15.00 | 14.65 | 16.65 | 0.95 | 6.76% | 3 | 3473 | 108.11% | Yes |
| APLD260116C00019000 | 11/4 3:20 PM | 19.00 | 12.85 | 13.85 | 16 | 0.00 | 0.00% | 77 | 2305 | 112.89% | Yes |
| APLD260116C00020000 | 11/5 3:52 PM | 20.00 | 14.50 | 13.1 | 16.2 | 1.50 | 11.54% | 39 | 9665 | 130.96% | Yes |
| APLD260116C00021000 | 11/5 12:01 PM | 21.00 | 13.94 | 12.4 | 15.65 | 0.44 | 3.26% | 20 | 2831 | 133.30% | Yes |
| APLD260116C00022000 | 11/5 11:40 AM | 22.00 | 13.22 | 11.55 | 13.85 | 1.27 | 10.63% | 1 | 896 | 114.45% | Yes |
| APLD260116C00023000 | 11/5 2:12 PM | 23.00 | 12.13 | 11.7 | 13 | 1.43 | 13.36% | 4 | 741 | 123.68% | Yes |
| APLD260116C00024000 | 11/5 9:30 AM | 24.00 | 10.25 | 10.3 | 12.35 | -0.52 | -4.83% | 2 | 926 | 113.97% | Yes |
| APLD260116C00025000 | 11/5 3:20 PM | 25.00 | 10.85 | 10.6 | 11.9 | 1.55 | 16.67% | 36 | 3879 | 127.00% | Yes |
| APLD260116C00026000 | 11/5 11:30 AM | 26.00 | 10.45 | 10 | 11.1 | 1.22 | 13.22% | 13 | 1144 | 124.17% | Yes |
| APLD260116C00027000 | 11/5 11:28 AM | 27.00 | 9.80 | 9.35 | 10.75 | 1.05 | 12.00% | 11 | 3213 | 125.24% | Yes |
| APLD260116C00028000 | 11/5 11:32 AM | 28.00 | 9.40 | 8.85 | 9.95 | 1.45 | 18.24% | 21 | 713 | 122.66% | Yes |
| APLD260116C00029000 | 11/5 12:32 PM | 29.00 | 9.00 | 7.1 | 9.2 | 1.30 | 16.88% | 1 | 333 | 108.06% | Yes |
| APLD260116C00030000 | 11/5 3:01 PM | 30.00 | 8.30 | 7.75 | 8.7 | 1.08 | 14.96% | 82 | 6682 | 118.90% | Yes |
| APLD260116C00031000 | 11/5 3:52 PM | 31.00 | 7.85 | 6.9 | 8.65 | 1.00 | 14.60% | 40 | 2298 | 119.02% | Yes |
| APLD260116C00032000 | 11/5 3:58 PM | 32.00 | 7.60 | 7.5 | 7.8 | 1.02 | 15.50% | 294 | 722 | 124.56% | Yes |
| APLD260116C00033000 | 11/5 3:10 PM | 33.00 | 7.20 | 7.1 | 7.4 | 1.25 | 21.01% | 109 | 1453 | 124.61% | Yes |
| APLD260116C00034000 | 11/5 1:56 PM | 34.00 | 6.93 | 6.7 | 7 | 1.49 | 27.39% | 93 | 1131 | 124.32% | No |
| APLD260116C00035000 | 11/5 3:57 PM | 35.00 | 6.40 | 6.3 | 6.6 | 1.05 | 19.63% | 433 | 4799 | 123.68% | No |
| APLD260116C00036000 | 11/5 3:52 PM | 36.00 | 5.99 | 5.95 | 6.3 | 0.84 | 16.31% | 553 | 1352 | 123.97% | No |
| APLD260116C00037000 | 11/5 3:11 PM | 37.00 | 5.70 | 5.65 | 5.95 | 0.78 | 15.85% | 30 | 881 | 123.97% | No |
| APLD260116C00038000 | 11/5 2:07 PM | 38.00 | 5.40 | 5.25 | 7.2 | 0.88 | 19.47% | 241 | 2891 | 136.50% | No |
| APLD260116C00039000 | 11/5 2:13 PM | 39.00 | 5.06 | 5 | 5.35 | 0.77 | 17.95% | 9 | 1306 | 123.54% | No |
| APLD260116C00040000 | 11/5 3:46 PM | 40.00 | 4.90 | 4.8 | 5 | 0.85 | 20.99% | 1339 | 6592 | 123.54% | No |
| APLD260116C00041000 | 11/5 1:39 PM | 41.00 | 4.75 | 4.35 | 4.7 | 0.40 | 9.20% | 4 | 166 | 121.58% | No |
| APLD260116C00042000 | 11/5 1:51 PM | 42.00 | 4.50 | 3.05 | 4.6 | 0.75 | 20.00% | 55 | 638 | 113.67% | No |
| APLD260116C00043000 | 11/5 2:26 PM | 43.00 | 4.13 | 3.45 | 4.25 | 0.63 | 18.00% | 48 | 395 | 118.12% | No |
| APLD260116C00044000 | 11/5 1:49 PM | 44.00 | 4.00 | 2.88 | 4.65 | 0.64 | 19.05% | 3 | 775 | 120.46% | No |
| APLD260116C00045000 | 11/5 2:36 PM | 45.00 | 3.70 | 3.6 | 3.9 | 0.60 | 19.35% | 454 | 2500 | 123.83% | No |
| APLD260116C00050000 | 11/5 3:37 PM | 50.00 | 2.66 | 2.75 | 3 | 0.17 | 6.83% | 109 | 907 | 123.97% | No |
| APLD260116C00055000 | 11/5 3:50 PM | 55.00 | 2.11 | 2.02 | 2.34 | 0.26 | 14.05% | 54 | 2850 | 123.34% | No |
| APLD260116C00060000 | 11/5 3:37 PM | 60.00 | 1.59 | 1.11 | 1.86 | 0.03 | 1.92% | 34 | 3341 | 118.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260116P00001000 | 6/9 1:19 PM | 1.00 | 0.04 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 50.00% | No |
| APLD260116P00002000 | 11/3 12:59 PM | 2.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 3 | 1293 | 293.75% | No |
| APLD260116P00003000 | 10/27 9:30 AM | 3.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 1 | 2303 | 225.00% | No |
| APLD260116P00004000 | 10/28 1:09 PM | 4.00 | 0.03 | 0.02 | 0.1 | 0.00 | 0.00% | 65 | 910 | 222.66% | No |
| APLD260116P00005000 | 11/5 10:13 AM | 5.00 | 0.05 | 0.01 | 0.1 | 0.02 | 66.67% | 1 | 10288 | 196.09% | No |
| APLD260116P00006000 | 11/4 3:13 PM | 6.00 | 0.07 | 0 | 0.32 | 0.00 | 0.00% | 120 | 1262 | 210.16% | No |
| APLD260116P00007000 | 10/29 12:23 PM | 7.00 | 0.05 | 0.05 | 0.34 | 0.00 | 0.00% | 29 | 2921 | 198.44% | No |
| APLD260116P00008000 | 10/28 3:09 PM | 8.00 | 0.10 | 0.09 | 0.22 | 0.00 | 0.00% | 26 | 1527 | 174.22% | No |
| APLD260116P00009000 | 11/3 9:48 AM | 9.00 | 0.14 | 0.08 | 0.2 | 0.00 | 0.00% | 4 | 647 | 157.42% | No |
| APLD260116P00010000 | 11/5 1:40 PM | 10.00 | 0.24 | 0.1 | 0.39 | 0.04 | 20.00% | 1 | 2762 | 161.33% | No |
| APLD260116P00011000 | 11/4 3:03 PM | 11.00 | 0.25 | 0.12 | 0.25 | 0.00 | 0.00% | 1 | 534 | 141.41% | No |
| APLD260116P00012000 | 11/5 3:56 PM | 12.00 | 0.20 | 0.18 | 0.83 | -0.12 | -37.50% | 8 | 1529 | 163.09% | No |
| APLD260116P00013000 | 11/4 12:24 PM | 13.00 | 0.38 | 0.09 | 0.64 | 0.00 | 0.00% | 2 | 461 | 140.23% | No |
| APLD260116P00014000 | 11/5 1:40 PM | 14.00 | 0.39 | 0.25 | 0.74 | 0.04 | 11.43% | 1 | 1379 | 140.23% | No |
| APLD260116P00015000 | 11/4 2:22 PM | 15.00 | 0.56 | 0.35 | 0.56 | 0.00 | 0.00% | 2 | 1405 | 127.73% | No |
| APLD260116P00016000 | 11/5 12:19 PM | 16.00 | 0.55 | 0.35 | 1 | -0.13 | -19.12% | 7 | 932 | 131.84% | No |
| APLD260116P00017000 | 11/3 12:41 PM | 17.00 | 0.70 | 0.46 | 0.98 | 0.00 | 0.00% | 1 | 1455 | 125.00% | No |
| APLD260116P00018000 | 11/5 3:59 PM | 18.00 | 0.80 | 0.8 | 1.1 | -0.31 | -27.93% | 4 | 1932 | 126.66% | No |
| APLD260116P00019000 | 11/3 3:35 PM | 19.00 | 1.10 | 0.9 | 1.41 | 0.00 | 0.00% | 2 | 409 | 125.83% | No |
| APLD260116P00020000 | 11/5 10:12 AM | 20.00 | 1.46 | 1.05 | 1.35 | -0.05 | -3.31% | 2 | 913 | 118.56% | No |
| APLD260116P00021000 | 10/31 1:46 PM | 21.00 | 1.46 | 1 | 1.96 | 0.00 | 0.00% | 3 | 674 | 119.24% | No |
| APLD260116P00022000 | 11/5 2:15 PM | 22.00 | 1.85 | 0.91 | 2.15 | -0.09 | -4.64% | 1 | 280 | 112.11% | No |
| APLD260116P00023000 | 11/5 1:19 PM | 23.00 | 2.13 | 1.46 | 2.33 | -0.25 | -10.50% | 2 | 705 | 113.87% | No |
| APLD260116P00024000 | 11/4 2:15 PM | 24.00 | 2.77 | 1.63 | 3.05 | 0.00 | 0.00% | 1 | 239 | 116.65% | No |
| APLD260116P00025000 | 11/5 3:23 PM | 25.00 | 2.85 | 2.71 | 2.95 | -0.51 | -15.18% | 7 | 724 | 119.34% | No |
| APLD260116P00026000 | 11/5 12:17 PM | 26.00 | 3.30 | 3.1 | 3.4 | -0.45 | -12.00% | 10 | 240 | 119.58% | No |
| APLD260116P00027000 | 11/5 11:31 AM | 27.00 | 3.65 | 3.55 | 3.8 | -0.55 | -13.10% | 3 | 180 | 119.26% | No |
| APLD260116P00028000 | 11/5 12:03 PM | 28.00 | 3.75 | 3.55 | 4.5 | -1.10 | -22.68% | 1 | 318 | 116.92% | No |
| APLD260116P00029000 | 11/5 10:02 AM | 29.00 | 4.65 | 4.5 | 4.75 | -0.08 | -1.69% | 1 | 535 | 119.09% | No |
| APLD260116P00030000 | 11/5 3:16 PM | 30.00 | 5.20 | 4.95 | 5.25 | -0.65 | -11.11% | 41 | 665 | 118.26% | No |
| APLD260116P00031000 | 11/5 10:49 AM | 31.00 | 5.73 | 4.8 | 5.9 | -0.77 | -11.85% | 6 | 66 | 112.89% | No |
| APLD260116P00032000 | 11/5 3:19 PM | 32.00 | 6.31 | 6.1 | 6.4 | 0.01 | 0.16% | 125 | 156 | 118.99% | No |
| APLD260116P00033000 | 11/5 12:10 PM | 33.00 | 6.90 | 6.65 | 6.95 | -0.64 | -8.49% | 14 | 280 | 118.26% | No |
| APLD260116P00034000 | 11/5 10:04 AM | 34.00 | 7.60 | 6.5 | 8.1 | -0.72 | -8.65% | 5 | 350 | 116.31% | Yes |
| APLD260116P00035000 | 11/5 11:10 AM | 35.00 | 8.07 | 7.9 | 8.25 | -0.90 | -10.03% | 4 | 798 | 118.75% | Yes |
| APLD260116P00036000 | 11/4 11:11 AM | 36.00 | 9.50 | 7.55 | 9.45 | 0.00 | 0.00% | 13 | 139 | 114.82% | Yes |
| APLD260116P00037000 | 11/5 1:03 PM | 37.00 | 9.30 | 7.7 | 9.85 | -1.10 | -10.58% | 1 | 221 | 108.06% | Yes |
| APLD260116P00038000 | 11/5 12:57 PM | 38.00 | 10.07 | 8.9 | 11.1 | -1.08 | -9.69% | 24 | 111 | 117.14% | Yes |
| APLD260116P00039000 | 11/4 10:04 AM | 39.00 | 11.00 | 9.7 | 11.85 | 0.00 | 0.00% | 17 | 193 | 118.26% | Yes |
| APLD260116P00040000 | 11/4 10:01 AM | 40.00 | 11.65 | 10.3 | 12.35 | 0.00 | 0.00% | 5 | 97 | 115.26% | Yes |
| APLD260116P00041000 | 11/4 10:01 AM | 41.00 | 12.35 | 10.4 | 13.65 | 0.00 | 0.00% | 11 | 28 | 114.53% | Yes |
| APLD260116P00042000 | 11/4 10:05 AM | 42.00 | 13.55 | 11.1 | 14.4 | 0.00 | 0.00% | 35 | 79 | 113.97% | Yes |
| APLD260116P00043000 | 11/3 10:13 AM | 43.00 | 12.95 | 12.4 | 15.15 | 0.00 | 0.00% | 7 | 73 | 118.38% | Yes |
| APLD260116P00044000 | 10/17 2:20 PM | 44.00 | 15.45 | 12.8 | 15.95 | 0.00 | 0.00% | 11 | 27 | 115.14% | Yes |
| APLD260116P00045000 | 10/22 10:50 AM | 45.00 | 17.20 | 13.85 | 16.75 | 0.00 | 0.00% | 1 | 47 | 117.43% | Yes |
| APLD260116P00050000 | 10/30 1:08 PM | 50.00 | 18.70 | 18.1 | 20.35 | 0.00 | 0.00% | 5 | 48 | 113.04% | Yes |
| APLD260116P00055000 | 10/20 12:09 PM | 55.00 | 23.67 | 22.6 | 25 | 0.00 | 0.00% | 70 | 44 | 117.09% | Yes |
| APLD260116P00060000 | 10/20 12:12 PM | 60.00 | 27.38 | 27.55 | 30.15 | 0.00 | 0.00% | 0 | 100 | 129.39% | Yes |
