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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260320C00001000 | 11/4 3:53 PM | 1.00 | 30.50 | 30.2 | 33.95 | 0.00 | 0.00% | 1 | 13 | 0.00% | Yes |
| APLD260320C00002000 | 10/28 10:48 AM | 2.00 | 34.40 | 29.4 | 33.05 | 0.00 | 0.00% | 1 | 75 | 253.13% | Yes |
| APLD260320C00003000 | 10/22 12:56 PM | 3.00 | 27.16 | 28.85 | 31.5 | 0.00 | 0.00% | 1 | 95 | 196.09% | Yes |
| APLD260320C00004000 | 10/15 10:33 AM | 4.00 | 35.22 | 27.4 | 30.7 | 0.00 | 0.00% | 25 | 182 | 365.82% | Yes |
| APLD260320C00005000 | 10/13 10:46 AM | 5.00 | 33.12 | 26.45 | 29.75 | 0.00 | 0.00% | 1 | 174 | 115.63% | Yes |
| APLD260320C00006000 | 10/16 12:22 PM | 6.00 | 31.74 | 25.25 | 28.75 | 0.00 | 0.00% | 1 | 54 | 285.16% | Yes |
| APLD260320C00007000 | 10/31 12:28 PM | 7.00 | 28.00 | 24.15 | 27.95 | 0.00 | 0.00% | 60 | 168 | 269.14% | Yes |
| APLD260320C00008000 | 10/23 1:14 PM | 8.00 | 25.02 | 23.35 | 26.8 | 0.00 | 0.00% | 15 | 66 | 237.01% | Yes |
| APLD260320C00009000 | 11/4 9:50 AM | 9.00 | 23.95 | 22.6 | 25.75 | 0.00 | 0.00% | 1 | 347 | 105.86% | Yes |
| APLD260320C00010000 | 11/5 10:05 AM | 10.00 | 23.03 | 22 | 24.9 | 1.19 | 5.45% | 6 | 519 | 127.93% | Yes |
| APLD260320C00011000 | 11/4 10:27 AM | 11.00 | 22.50 | 21.15 | 23 | 0.00 | 0.00% | 2 | 290 | 150.59% | Yes |
| APLD260320C00012000 | 11/5 10:11 AM | 12.00 | 20.50 | 20.25 | 22.45 | -2.24 | -9.85% | 1 | 1953 | 102.34% | Yes |
| APLD260320C00013000 | 11/4 3:02 PM | 13.00 | 19.40 | 19.4 | 21.65 | 0.00 | 0.00% | 16 | 1019 | 106.64% | Yes |
| APLD260320C00014000 | 11/4 10:17 AM | 14.00 | 19.45 | 18.25 | 20.8 | 0.00 | 0.00% | 1 | 699 | 99.12% | Yes |
| APLD260320C00015000 | 11/5 3:01 PM | 15.00 | 18.80 | 18.65 | 20.75 | 0.90 | 5.03% | 7 | 1676 | 136.91% | Yes |
| APLD260320C00016000 | 11/4 3:03 PM | 16.00 | 17.50 | 16.95 | 19 | 0.00 | 0.00% | 5 | 735 | 104.30% | Yes |
| APLD260320C00017000 | 11/5 11:01 AM | 17.00 | 18.00 | 16.2 | 19.35 | 1.95 | 12.15% | 2 | 213 | 121.53% | Yes |
| APLD260320C00018000 | 10/30 11:10 AM | 18.00 | 18.70 | 15.5 | 17.85 | 0.00 | 0.00% | 1 | 125 | 110.79% | Yes |
| APLD260320C00019000 | 11/3 10:52 AM | 19.00 | 16.15 | 14.8 | 17.95 | 0.00 | 0.00% | 1 | 135 | 120.36% | Yes |
| APLD260320C00020000 | 11/5 9:51 AM | 20.00 | 15.10 | 14.2 | 16.3 | 1.37 | 9.98% | 1 | 2252 | 109.62% | Yes |
| APLD260320C00021000 | 11/5 3:59 PM | 21.00 | 15.00 | 14.55 | 15.6 | 1.60 | 11.94% | 5 | 156 | 119.39% | Yes |
| APLD260320C00022000 | 11/5 10:49 AM | 22.00 | 14.36 | 12.9 | 14.95 | -0.62 | -4.14% | 1 | 587 | 108.62% | Yes |
| APLD260320C00023000 | 11/3 3:50 PM | 23.00 | 13.89 | 12.1 | 14.85 | 0.00 | 0.00% | 4 | 261 | 111.38% | Yes |
| APLD260320C00024000 | 11/5 3:48 PM | 24.00 | 13.11 | 11.9 | 14.75 | 1.21 | 10.17% | 27 | 283 | 118.56% | Yes |
| APLD260320C00025000 | 11/5 1:13 PM | 25.00 | 12.61 | 11.85 | 13.35 | 1.31 | 11.59% | 1 | 831 | 115.21% | Yes |
| APLD260320C00026000 | 11/5 9:49 AM | 26.00 | 12.30 | 11 | 12.9 | 0.20 | 1.65% | 1 | 932 | 112.99% | Yes |
| APLD260320C00027000 | 11/5 10:26 AM | 27.00 | 10.82 | 10.3 | 13.15 | -1.20 | -9.98% | 1 | 929 | 117.07% | Yes |
| APLD260320C00028000 | 11/5 11:09 AM | 28.00 | 11.47 | 10.4 | 12.75 | 1.07 | 10.29% | 19 | 1423 | 121.68% | Yes |
| APLD260320C00029000 | 11/5 10:06 AM | 29.00 | 10.25 | 9.1 | 11.35 | 0.62 | 6.44% | 10 | 398 | 108.50% | Yes |
| APLD260320C00030000 | 11/5 2:57 PM | 30.00 | 10.55 | 10 | 11.5 | 0.95 | 9.90% | 58 | 2275 | 122.02% | Yes |
| APLD260320C00031000 | 11/4 3:51 PM | 31.00 | 8.97 | 8.8 | 10.7 | 0.00 | 0.00% | 59 | 402 | 113.72% | Yes |
| APLD260320C00032000 | 11/5 3:41 PM | 32.00 | 9.70 | 9.1 | 10.5 | 1.00 | 11.49% | 26 | 393 | 119.68% | Yes |
| APLD260320C00033000 | 11/5 3:57 PM | 33.00 | 9.10 | 9.1 | 9.6 | 0.99 | 12.21% | 132 | 449 | 118.58% | Yes |
| APLD260320C00034000 | 11/5 2:04 PM | 34.00 | 9.00 | 8.45 | 9.9 | 1.25 | 16.13% | 43 | 309 | 120.90% | No |
| APLD260320C00035000 | 11/5 3:13 PM | 35.00 | 8.52 | 7.55 | 8.85 | 1.07 | 14.36% | 48 | 1251 | 112.65% | No |
| APLD260320C00036000 | 11/5 2:07 PM | 36.00 | 8.15 | 7.75 | 8.7 | 0.07 | 0.87% | 34 | 419 | 117.16% | No |
| APLD260320C00037000 | 11/5 12:01 PM | 37.00 | 8.20 | 6.55 | 8.5 | 1.06 | 14.85% | 49 | 350 | 112.21% | No |
| APLD260320C00038000 | 11/4 1:51 PM | 38.00 | 6.80 | 6.7 | 8.25 | 0.00 | 0.00% | 115 | 560 | 115.36% | No |
| APLD260320C00039000 | 11/4 1:14 PM | 39.00 | 6.50 | 6.15 | 8.65 | 0.00 | 0.00% | 2 | 117 | 118.02% | No |
| APLD260320C00040000 | 11/5 3:58 PM | 40.00 | 7.05 | 6.85 | 7.4 | 0.60 | 9.30% | 47 | 1630 | 117.97% | No |
| APLD260320C00041000 | 11/5 11:57 AM | 41.00 | 6.85 | 5.55 | 8.3 | 1.10 | 19.13% | 4 | 208 | 118.73% | No |
| APLD260320C00042000 | 11/5 11:03 AM | 42.00 | 6.71 | 6.1 | 7.9 | -0.09 | -1.32% | 3 | 82 | 122.78% | No |
| APLD260320C00043000 | 11/4 2:16 PM | 43.00 | 6.18 | 5.35 | 7.5 | 0.00 | 0.00% | 3 | 101 | 118.60% | No |
| APLD260320C00044000 | 11/5 3:23 PM | 44.00 | 6.35 | 6 | 6.75 | 0.75 | 13.39% | 3 | 1184 | 120.85% | No |
| APLD260320C00045000 | 11/5 10:57 AM | 45.00 | 5.90 | 5.05 | 6.6 | 0.33 | 5.92% | 33 | 273 | 116.72% | No |
| APLD260320C00050000 | 11/5 3:43 PM | 50.00 | 5.05 | 4.85 | 5.45 | 0.30 | 6.32% | 44 | 1402 | 120.51% | No |
| APLD260320C00055000 | 11/5 3:54 PM | 55.00 | 4.40 | 3.6 | 5.25 | 0.65 | 17.33% | 15 | 1722 | 121.48% | No |
| APLD260320C00060000 | 11/5 2:27 PM | 60.00 | 3.82 | 3 | 4.25 | 0.54 | 16.46% | 44 | 631 | 119.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260320P00001000 | 7/21 3:28 PM | 1.00 | 0.12 | 0 | 0.71 | 0.00 | 0.00% | 0 | 1 | 431.25% | No |
| APLD260320P00002000 | 7/21 3:28 PM | 2.00 | 0.32 | 0 | 0.69 | 0.00 | 0.00% | 0 | 1 | 312.11% | No |
| APLD260320P00003000 | 9/5 10:03 AM | 3.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 1 | 33 | 263.67% | No |
| APLD260320P00004000 | 10/3 9:58 AM | 4.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 1 | 4 | 158.59% | No |
| APLD260320P00005000 | 11/4 12:07 PM | 5.00 | 0.09 | 0.05 | 0.35 | 0.00 | 0.00% | 110 | 507 | 177.34% | No |
| APLD260320P00006000 | 9/11 12:46 PM | 6.00 | 0.16 | 0 | 0.14 | 0.00 | 0.00% | 2 | 4 | 133.59% | No |
| APLD260320P00007000 | 10/9 12:00 PM | 7.00 | 0.20 | 0 | 0.82 | 0.00 | 0.00% | 1 | 56 | 169.34% | No |
| APLD260320P00008000 | 11/3 2:43 PM | 8.00 | 0.18 | 0.14 | 0.78 | 0.00 | 0.00% | 1 | 215 | 159.38% | No |
| APLD260320P00009000 | 11/3 2:44 PM | 9.00 | 0.21 | 0.08 | 0.55 | 0.00 | 0.00% | 1 | 280 | 134.57% | No |
| APLD260320P00010000 | 11/3 2:42 PM | 10.00 | 0.32 | 0.3 | 0.45 | 0.00 | 0.00% | 2 | 547 | 129.10% | No |
| APLD260320P00011000 | 11/5 2:25 PM | 11.00 | 0.45 | 0.06 | 0.65 | 0.00 | 0.00% | 23 | 956 | 118.16% | No |
| APLD260320P00012000 | 10/28 10:46 AM | 12.00 | 0.48 | 0.19 | 0.89 | 0.00 | 0.00% | 1 | 1126 | 121.09% | No |
| APLD260320P00013000 | 10/30 9:46 AM | 13.00 | 0.67 | 0.53 | 0.84 | 0.00 | 0.00% | 18 | 461 | 119.92% | No |
| APLD260320P00014000 | 10/27 9:40 AM | 14.00 | 0.73 | 0.4 | 1.23 | 0.00 | 0.00% | 1 | 145 | 117.29% | No |
| APLD260320P00015000 | 11/4 12:25 PM | 15.00 | 1.15 | 0.65 | 1.44 | 0.00 | 0.00% | 41 | 171 | 117.97% | No |
| APLD260320P00016000 | 10/24 3:46 PM | 16.00 | 1.32 | 0.85 | 1.49 | 0.00 | 0.00% | 6 | 939 | 114.16% | No |
| APLD260320P00017000 | 10/28 11:53 AM | 17.00 | 1.40 | 1.09 | 1.76 | 0.00 | 0.00% | 20 | 456 | 114.11% | No |
| APLD260320P00018000 | 11/3 11:26 AM | 18.00 | 1.60 | 1.17 | 2.31 | 0.00 | 0.00% | 5 | 266 | 114.94% | No |
| APLD260320P00019000 | 10/23 10:23 AM | 19.00 | 2.35 | 1.67 | 2.37 | 0.00 | 0.00% | 3 | 163 | 114.11% | No |
| APLD260320P00020000 | 11/5 10:18 AM | 20.00 | 2.50 | 1.93 | 2.5 | -0.15 | -5.66% | 60 | 659 | 110.89% | No |
| APLD260320P00021000 | 11/5 11:15 AM | 21.00 | 2.68 | 2.24 | 3.05 | 0.07 | 2.68% | 51 | 274 | 112.45% | No |
| APLD260320P00022000 | 11/5 10:45 AM | 22.00 | 3.10 | 2.6 | 3.55 | 0.19 | 6.53% | 6 | 147 | 113.28% | No |
| APLD260320P00023000 | 11/5 10:46 AM | 23.00 | 3.50 | 3.05 | 4 | -0.41 | -10.49% | 9 | 398 | 113.94% | No |
| APLD260320P00024000 | 11/5 12:39 PM | 24.00 | 3.86 | 2.9 | 4.4 | -0.03 | -0.77% | 112 | 214 | 108.45% | No |
| APLD260320P00025000 | 11/4 3:29 PM | 25.00 | 4.77 | 3.85 | 4.95 | 0.00 | 0.00% | 411 | 556 | 113.43% | No |
| APLD260320P00026000 | 11/5 10:17 AM | 26.00 | 5.10 | 4.45 | 5.3 | 0.75 | 17.24% | 305 | 90 | 113.23% | No |
| APLD260320P00027000 | 11/4 1:33 PM | 27.00 | 5.99 | 4.95 | 6 | 0.00 | 0.00% | 2 | 149 | 114.62% | No |
| APLD260320P00028000 | 11/3 3:20 PM | 28.00 | 5.83 | 5.5 | 6.6 | 0.00 | 0.00% | 11 | 133 | 115.23% | No |
| APLD260320P00029000 | 11/5 9:39 AM | 29.00 | 6.70 | 6.05 | 7.25 | -0.33 | -4.69% | 1 | 169 | 115.89% | No |
| APLD260320P00030000 | 11/4 12:54 PM | 30.00 | 7.55 | 6.35 | 7.75 | 0.00 | 0.00% | 45 | 347 | 113.45% | No |
| APLD260320P00031000 | 11/4 1:20 PM | 31.00 | 8.44 | 7.3 | 8.35 | 0.00 | 0.00% | 1 | 129 | 115.99% | No |
| APLD260320P00032000 | 10/31 10:07 AM | 32.00 | 7.45 | 7.8 | 9 | 0.00 | 0.00% | 2 | 86 | 115.50% | No |
| APLD260320P00033000 | 11/3 1:18 PM | 33.00 | 8.75 | 8.1 | 9.7 | 0.00 | 0.00% | 22 | 83 | 113.82% | No |
| APLD260320P00034000 | 11/5 12:44 PM | 34.00 | 9.47 | 8.65 | 10.4 | -1.23 | -11.50% | 2 | 195 | 113.60% | Yes |
| APLD260320P00035000 | 11/4 11:35 AM | 35.00 | 10.52 | 9.6 | 11.05 | 0.00 | 0.00% | 2 | 267 | 115.43% | Yes |
| APLD260320P00036000 | 10/21 2:28 PM | 36.00 | 11.55 | 10.4 | 11.85 | 0.00 | 0.00% | 10 | 22 | 117.04% | Yes |
| APLD260320P00037000 | 10/22 11:11 AM | 37.00 | 12.85 | 11.1 | 12.6 | 0.00 | 0.00% | 6 | 44 | 117.51% | Yes |
| APLD260320P00038000 | 10/21 2:28 PM | 38.00 | 13.00 | 11.8 | 13.35 | 0.00 | 0.00% | 10 | 182 | 117.77% | Yes |
| APLD260320P00039000 | 10/21 2:28 PM | 39.00 | 13.75 | 12.55 | 14.1 | 0.00 | 0.00% | 20 | 160 | 118.21% | Yes |
| APLD260320P00040000 | 11/3 1:25 PM | 40.00 | 13.57 | 13.1 | 14.8 | 0.00 | 0.00% | 2 | 270 | 116.92% | Yes |
| APLD260320P00041000 | 10/22 10:47 AM | 41.00 | 15.95 | 13.85 | 15.6 | 0.00 | 0.00% | 8 | 140 | 117.38% | Yes |
| APLD260320P00042000 | 10/16 1:12 PM | 42.00 | 13.60 | 14.6 | 16.45 | 0.00 | 0.00% | 26 | 137 | 118.02% | Yes |
| APLD260320P00043000 | 11/3 10:36 AM | 43.00 | 15.85 | 15.4 | 17.15 | 0.00 | 0.00% | 2 | 175 | 117.87% | Yes |
| APLD260320P00044000 | 11/3 10:42 AM | 44.00 | 16.60 | 16.25 | 18.05 | 0.00 | 0.00% | 2 | 203 | 119.19% | Yes |
| APLD260320P00045000 | 10/30 1:44 PM | 45.00 | 16.80 | 17.05 | 18.8 | 0.00 | 0.00% | 4 | 1248 | 119.12% | Yes |
| APLD260320P00050000 | 11/5 12:11 PM | 50.00 | 22.60 | 20.1 | 22.75 | 0.70 | 3.20% | 100 | 450 | 112.40% | Yes |
| APLD260320P00055000 | 11/5 9:51 AM | 55.00 | 26.00 | 25.2 | 27.4 | -0.15 | -0.57% | 1 | 100 | 121.05% | Yes |
