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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260417C00005000 | 11/5 1:07 PM | 5.00 | 28.15 | 26.2 | 30.05 | -0.35 | -1.23% | 1 | 6 | 122.66% | Yes |
| APLD260417C00007000 | 10/29 10:06 AM | 7.00 | 29.18 | 24.3 | 27.85 | 0.00 | 0.00% | 1 | 98 | 239.55% | Yes |
| APLD260417C00008000 | 10/13 9:44 AM | 8.00 | 30.60 | 23.4 | 27.25 | 0.00 | 0.00% | 1 | 1 | 125.20% | Yes |
| APLD260417C00009000 | 11/4 3:57 PM | 9.00 | 22.75 | 22.5 | 26.35 | 0.00 | 0.00% | 1 | 5 | 124.02% | Yes |
| APLD260417C00010000 | 10/31 1:09 PM | 10.00 | 24.40 | 21.65 | 25.15 | 0.00 | 0.00% | 3 | 59 | 112.70% | Yes |
| APLD260417C00011000 | 10/15 9:52 AM | 11.00 | 27.90 | 21 | 24.5 | 0.00 | 0.00% | 198 | 193 | 125.20% | Yes |
| APLD260417C00012000 | 10/10 11:55 AM | 12.00 | 23.80 | 19.95 | 23.3 | 0.00 | 0.00% | 12 | 61 | 109.96% | Yes |
| APLD260417C00013000 | 10/28 2:25 PM | 13.00 | 23.90 | 19.4 | 21.9 | 0.00 | 0.00% | 1 | 580 | 103.42% | Yes |
| APLD260417C00014000 | 11/4 10:53 AM | 14.00 | 20.00 | 18.6 | 21.1 | 0.00 | 0.00% | 7 | 66 | 104.59% | Yes |
| APLD260417C00015000 | 10/29 9:55 AM | 15.00 | 22.21 | 18.15 | 21.3 | 0.00 | 0.00% | 6 | 118 | 125.34% | Yes |
| APLD260417C00016000 | 10/28 1:09 PM | 16.00 | 22.10 | 17.4 | 20.05 | 0.00 | 0.00% | 2 | 93 | 117.04% | Yes |
| APLD260417C00017000 | 10/27 12:21 PM | 17.00 | 19.17 | 16.45 | 18.9 | 0.00 | 0.00% | 1 | 212 | 108.01% | Yes |
| APLD260417C00018000 | 11/5 9:33 AM | 18.00 | 16.55 | 16.05 | 18.7 | 0.10 | 0.61% | 2 | 104 | 117.14% | Yes |
| APLD260417C00019000 | 11/4 2:13 PM | 19.00 | 16.00 | 15.4 | 17.45 | 0.00 | 0.00% | 4 | 121 | 110.60% | Yes |
| APLD260417C00020000 | 11/5 2:36 PM | 20.00 | 16.15 | 14.2 | 17.95 | 1.10 | 7.31% | 1 | 327 | 116.16% | Yes |
| APLD260417C00021000 | 11/5 3:16 PM | 21.00 | 15.55 | 14.85 | 17 | -2.24 | -12.59% | 3 | 87 | 124.15% | Yes |
| APLD260417C00022000 | 11/5 3:00 PM | 22.00 | 15.22 | 14.55 | 15.9 | 0.88 | 6.14% | 6 | 90 | 121.44% | Yes |
| APLD260417C00023000 | 11/3 2:16 PM | 23.00 | 14.93 | 13.85 | 15.2 | 0.00 | 0.00% | 1 | 323 | 118.63% | Yes |
| APLD260417C00024000 | 10/29 11:20 AM | 24.00 | 16.04 | 12.55 | 15.75 | 0.00 | 0.00% | 5 | 182 | 120.80% | Yes |
| APLD260417C00025000 | 11/5 2:43 PM | 25.00 | 13.46 | 12.8 | 14.45 | 1.26 | 10.33% | 1 | 808 | 120.24% | Yes |
| APLD260417C00026000 | 11/5 9:34 AM | 26.00 | 12.08 | 11.4 | 14.55 | 0.58 | 5.04% | 2 | 126 | 117.63% | Yes |
| APLD260417C00027000 | 11/4 1:53 PM | 27.00 | 11.60 | 11.15 | 13.15 | 0.00 | 0.00% | 7 | 78 | 112.45% | Yes |
| APLD260417C00028000 | 11/5 10:52 AM | 28.00 | 12.35 | 10.55 | 12.75 | -1.55 | -11.15% | 1 | 35 | 111.77% | Yes |
| APLD260417C00029000 | 11/5 12:49 PM | 29.00 | 12.77 | 11.2 | 12.9 | 1.07 | 9.15% | 2 | 30 | 122.78% | Yes |
| APLD260417C00030000 | 11/5 3:29 PM | 30.00 | 11.20 | 9.35 | 12.85 | 1.10 | 10.89% | 179 | 560 | 115.55% | Yes |
| APLD260417C00031000 | 11/4 3:51 PM | 31.00 | 9.32 | 9.55 | 11.7 | 0.00 | 0.00% | 50 | 84 | 114.48% | Yes |
| APLD260417C00032000 | 11/5 3:51 PM | 32.00 | 11.20 | 9.05 | 12.4 | 1.45 | 14.87% | 44 | 298 | 120.39% | Yes |
| APLD260417C00033000 | 11/5 12:45 PM | 33.00 | 10.25 | 8.9 | 10.7 | 1.25 | 13.89% | 34 | 432 | 113.38% | Yes |
| APLD260417C00034000 | 11/5 3:29 PM | 34.00 | 9.80 | 8.65 | 11 | -0.30 | -2.97% | 1 | 263 | 117.85% | No |
| APLD260417C00035000 | 11/5 2:14 PM | 35.00 | 9.65 | 9.3 | 10.5 | 1.15 | 13.53% | 200 | 564 | 122.68% | No |
| APLD260417C00036000 | 11/4 1:49 PM | 36.00 | 8.34 | 7.8 | 10 | 0.00 | 0.00% | 5 | 79 | 114.53% | No |
| APLD260417C00037000 | 11/4 12:19 PM | 37.00 | 8.55 | 7.7 | 10.45 | 0.00 | 0.00% | 2 | 108 | 120.14% | No |
| APLD260417C00038000 | 11/5 2:37 PM | 38.00 | 9.10 | 6.75 | 10 | 0.22 | 2.48% | 3 | 223 | 115.36% | No |
| APLD260417C00039000 | 11/4 12:58 PM | 39.00 | 8.42 | 7.2 | 10 | 0.00 | 0.00% | 5 | 20 | 121.19% | No |
| APLD260417C00040000 | 11/5 1:10 PM | 40.00 | 8.35 | 6.95 | 9.8 | 0.95 | 12.84% | 237 | 341 | 121.66% | No |
| APLD260417C00041000 | 11/3 3:33 PM | 41.00 | 7.85 | 7.55 | 9.15 | 0.00 | 0.00% | 2 | 1018 | 124.32% | No |
| APLD260417C00042000 | 11/5 10:09 AM | 42.00 | 7.35 | 7 | 8.9 | -2.35 | -24.23% | 1 | 31 | 122.56% | No |
| APLD260417C00043000 | 11/5 10:07 AM | 43.00 | 7.10 | 6.7 | 9.15 | -1.37 | -16.17% | 2 | 96 | 124.98% | No |
| APLD260417C00044000 | 11/4 11:23 AM | 44.00 | 7.52 | 6.55 | 8.7 | 0.00 | 0.00% | 2 | 150 | 124.15% | No |
| APLD260417C00045000 | 11/5 10:09 AM | 45.00 | 6.75 | 6.6 | 8.35 | -0.65 | -8.78% | 6 | 78 | 124.95% | No |
| APLD260417C00050000 | 11/4 11:21 AM | 50.00 | 6.30 | 5.05 | 7.5 | 0.00 | 0.00% | 8 | 129 | 122.56% | No |
| APLD260417C00055000 | 11/5 3:22 PM | 55.00 | 5.57 | 5.2 | 6.6 | 0.57 | 11.40% | 16 | 864 | 127.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260417P00005000 | 10/24 10:14 AM | 5.00 | 0.08 | 0 | 0.18 | 0.00 | 0.00% | 4 | 3 | 140.23% | No |
| APLD260417P00007000 | 11/3 11:20 AM | 7.00 | 0.28 | 0 | 0.29 | 0.00 | 0.00% | 1 | 1 | 125.00% | No |
| APLD260417P00008000 | 9/29 2:51 PM | 8.00 | 0.45 | 0 | 2 | 0.00 | 0.00% | 5 | 17 | 179.30% | No |
| APLD260417P00009000 | 10/29 11:30 AM | 9.00 | 0.75 | 0.01 | 0.85 | 0.00 | 0.00% | 1 | 34 | 131.35% | No |
| APLD260417P00010000 | 10/31 10:26 AM | 10.00 | 0.45 | 0.4 | 0.97 | 0.00 | 0.00% | 2 | 117 | 136.52% | No |
| APLD260417P00011000 | 10/13 3:26 PM | 11.00 | 0.60 | 0.07 | 1.12 | 0.00 | 0.00% | 1 | 82 | 121.78% | No |
| APLD260417P00012000 | 11/4 12:59 PM | 12.00 | 0.81 | 0.56 | 1.29 | 0.00 | 0.00% | 1 | 101 | 127.93% | No |
| APLD260417P00013000 | 10/31 12:16 PM | 13.00 | 0.86 | 0.32 | 1.29 | 0.00 | 0.00% | 3 | 167 | 114.26% | No |
| APLD260417P00014000 | 10/31 2:18 PM | 14.00 | 1.08 | 0.71 | 1.5 | 0.00 | 0.00% | 9 | 54 | 117.24% | No |
| APLD260417P00015000 | 11/3 11:01 AM | 15.00 | 1.20 | 0.72 | 1.89 | 0.00 | 0.00% | 10 | 945 | 115.58% | No |
| APLD260417P00016000 | 10/30 1:16 PM | 16.00 | 1.45 | 1.18 | 2.05 | 0.00 | 0.00% | 1 | 122 | 116.50% | No |
| APLD260417P00017000 | 9/17 11:35 AM | 17.00 | 3.75 | 0.08 | 3.4 | 0.00 | 0.00% | 3 | 4 | 112.01% | No |
| APLD260417P00018000 | 11/5 2:11 PM | 18.00 | 2.09 | 1.69 | 2.69 | 0.00 | 0.00% | 1 | 377 | 115.04% | No |
| APLD260417P00019000 | 11/3 2:17 PM | 19.00 | 2.45 | 2.12 | 2.87 | 0.00 | 0.00% | 1 | 8 | 113.99% | No |
| APLD260417P00020000 | 10/31 10:27 AM | 20.00 | 2.65 | 2.53 | 3.3 | 0.00 | 0.00% | 2 | 307 | 114.84% | No |
| APLD260417P00021000 | 10/9 11:43 AM | 21.00 | 4.45 | 2.95 | 3.7 | 0.00 | 0.00% | 1 | 3 | 114.92% | No |
| APLD260417P00022000 | 11/4 2:45 PM | 22.00 | 4.12 | 3.25 | 4.15 | 0.00 | 0.00% | 3 | 43 | 113.97% | No |
| APLD260417P00023000 | 11/4 9:30 AM | 23.00 | 4.30 | 3.4 | 4.65 | 0.00 | 0.00% | 5 | 22 | 111.94% | No |
| APLD260417P00024000 | 11/5 3:27 PM | 24.00 | 4.71 | 3.75 | 5.05 | -0.49 | -9.42% | 5 | 24 | 110.50% | No |
| APLD260417P00025000 | 11/3 3:48 PM | 25.00 | 5.01 | 4.75 | 5.65 | 0.00 | 0.00% | 12 | 99 | 115.23% | No |
| APLD260417P00026000 | 10/24 10:55 AM | 26.00 | 5.55 | 4.75 | 5.85 | 0.00 | 0.00% | 4 | 44 | 109.18% | No |
| APLD260417P00027000 | 10/29 11:42 AM | 27.00 | 5.77 | 5.8 | 6.7 | 0.00 | 0.00% | 1 | 4 | 115.14% | No |
| APLD260417P00028000 | 11/4 12:07 PM | 28.00 | 7.90 | 5.65 | 7.3 | 0.00 | 0.00% | 4 | 322 | 110.62% | No |
| APLD260417P00029000 | 10/31 11:30 AM | 29.00 | 6.59 | 6.8 | 7.9 | 0.00 | 0.00% | 4 | 8 | 114.70% | No |
| APLD260417P00030000 | 10/30 10:56 AM | 30.00 | 7.60 | 7.4 | 8.55 | 0.00 | 0.00% | 26 | 88 | 115.11% | No |
| APLD260417P00031000 | 11/3 9:58 AM | 31.00 | 8.45 | 8.1 | 9.1 | 0.00 | 0.00% | 5 | 1134 | 115.31% | No |
| APLD260417P00032000 | 11/4 2:15 PM | 32.00 | 9.68 | 8.1 | 9.85 | 0.00 | 0.00% | 1 | 74 | 112.21% | No |
| APLD260417P00033000 | 10/30 12:18 PM | 33.00 | 9.41 | 9.35 | 10.55 | 0.00 | 0.00% | 10 | 89 | 116.33% | No |
| APLD260417P00034000 | 11/3 9:30 AM | 34.00 | 9.25 | 9.3 | 11.25 | 0.00 | 0.00% | 1 | 15 | 112.33% | Yes |
| APLD260417P00035000 | 11/4 11:35 AM | 35.00 | 11.37 | 9.6 | 11.95 | 0.00 | 0.00% | 2 | 141 | 110.35% | Yes |
| APLD260417P00036000 | 11/3 2:20 PM | 36.00 | 11.86 | 11.3 | 12.7 | 0.00 | 0.00% | 2 | 221 | 116.77% | Yes |
| APLD260417P00037000 | 10/27 12:50 PM | 37.00 | 12.30 | 11.9 | 13.4 | 0.00 | 0.00% | 72 | 212 | 116.24% | Yes |
| APLD260417P00038000 | 11/3 3:26 PM | 38.00 | 13.10 | 11.75 | 14.2 | 0.00 | 0.00% | 1 | 379 | 111.79% | Yes |
| APLD260417P00039000 | 10/27 12:55 PM | 39.00 | 13.75 | 13.5 | 14.9 | 0.00 | 0.00% | 72 | 327 | 117.63% | Yes |
| APLD260417P00040000 | 10/31 9:52 AM | 40.00 | 13.72 | 13.15 | 15.65 | 0.00 | 0.00% | 10 | 241 | 111.55% | Yes |
| APLD260417P00041000 | 10/23 11:34 AM | 41.00 | 16.15 | 14.9 | 16.5 | 0.00 | 0.00% | 70 | 222 | 117.92% | Yes |
| APLD260417P00042000 | 11/5 10:08 AM | 42.00 | 16.30 | 14.9 | 17.25 | 0.79 | 5.09% | 1 | 188 | 113.65% | Yes |
| APLD260417P00043000 | 11/5 10:11 AM | 43.00 | 17.40 | 15.7 | 18 | 1.00 | 6.10% | 1 | 219 | 113.79% | Yes |
| APLD260417P00044000 | 10/23 11:44 AM | 44.00 | 18.60 | 16.5 | 18.75 | 0.00 | 0.00% | 0 | 164 | 113.84% | Yes |
| APLD260417P00045000 | 11/5 10:08 AM | 45.00 | 18.70 | 18 | 19.35 | -0.55 | -2.86% | 1 | 222 | 116.92% | Yes |
| APLD260417P00050000 | 11/4 10:09 AM | 50.00 | 23.15 | 21.9 | 23.9 | 0.00 | 0.00% | 1 | 195 | 119.34% | Yes |
| APLD260417P00055000 | 10/20 12:33 PM | 55.00 | 26.00 | 25.9 | 28.25 | 0.00 | 0.00% | 107 | 109 | 119.29% | Yes |
