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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260918C00001000 | 10/16 3:31 PM | 1.00 | 35.70 | 30 | 34.4 | 0.00 | 0.00% | 2 | 6 | 207.81% | Yes |
| APLD260918C00002000 | 10/22 11:06 AM | 2.00 | 29.89 | 29 | 33.05 | 0.00 | 0.00% | 1 | 1 | 596.88% | Yes |
| APLD260918C00003000 | 10/7 11:50 AM | 3.00 | 24.20 | 28.15 | 32.05 | 0.00 | 0.00% | 1 | 3 | 96.88% | Yes |
| APLD260918C00004000 | 11/3 10:52 AM | 4.00 | 29.23 | 27.2 | 31.15 | 0.00 | 0.00% | 3 | 10 | 111.72% | Yes |
| APLD260918C00005000 | 10/23 11:24 AM | 5.00 | 27.85 | 26.35 | 30.25 | 0.00 | 0.00% | 25 | 66 | 116.80% | Yes |
| APLD260918C00008000 | 11/4 10:29 AM | 8.00 | 25.60 | 24 | 27.4 | 0.00 | 0.00% | 3 | 17 | 111.62% | Yes |
| APLD260918C00010000 | 10/17 9:43 AM | 10.00 | 25.52 | 22.7 | 25.6 | 0.00 | 0.00% | 1 | 42 | 111.13% | Yes |
| APLD260918C00013000 | 10/24 10:17 AM | 13.00 | 24.60 | 20.3 | 23.15 | 0.00 | 0.00% | 47 | 64 | 103.27% | Yes |
| APLD260918C00015000 | 11/5 3:24 PM | 15.00 | 20.70 | 18.75 | 22.25 | 1.50 | 7.81% | 6 | 95 | 105.08% | Yes |
| APLD260918C00017000 | 11/4 3:53 PM | 17.00 | 18.47 | 18 | 21.4 | 0.00 | 0.00% | 1 | 60 | 111.48% | Yes |
| APLD260918C00020000 | 11/5 12:22 PM | 20.00 | 17.95 | 16.45 | 19.6 | 0.95 | 5.59% | 17 | 248 | 109.77% | Yes |
| APLD260918C00022000 | 11/4 2:09 PM | 22.00 | 15.85 | 15.5 | 18.6 | 0.00 | 0.00% | 3 | 234 | 109.42% | Yes |
| APLD260918C00025000 | 11/5 12:46 PM | 25.00 | 16.00 | 14.85 | 17.3 | 1.65 | 11.50% | 10 | 287 | 112.96% | Yes |
| APLD260918C00027000 | 11/5 3:00 PM | 27.00 | 15.30 | 14.1 | 17 | -0.28 | -1.80% | 17 | 263 | 115.50% | Yes |
| APLD260918C00030000 | 11/5 1:13 PM | 30.00 | 14.10 | 12.05 | 15.6 | 1.46 | 11.55% | 5 | 701 | 108.73% | Yes |
| APLD260918C00032000 | 11/4 12:42 PM | 32.00 | 12.60 | 13.05 | 15.05 | 0.00 | 0.00% | 43 | 927 | 117.11% | Yes |
| APLD260918C00035000 | 11/5 2:07 PM | 35.00 | 12.50 | 11.85 | 13.95 | 1.29 | 11.51% | 4 | 361 | 114.53% | No |
| APLD260918C00037000 | 11/5 12:17 PM | 37.00 | 12.00 | 10.95 | 12.5 | -0.20 | -1.64% | 12 | 411 | 108.91% | No |
| APLD260918C00040000 | 11/4 3:59 PM | 40.00 | 11.00 | 10.85 | 12.95 | 0.75 | 7.32% | 101 | 490 | 117.04% | No |
| APLD260918C00042000 | 11/4 9:38 AM | 42.00 | 10.53 | 10.35 | 11.8 | 0.00 | 0.00% | 10 | 75 | 113.92% | No |
| APLD260918C00045000 | 11/5 2:42 PM | 45.00 | 10.57 | 9.75 | 11.4 | -0.93 | -8.09% | 2 | 52 | 115.14% | No |
| APLD260918C00050000 | 11/5 12:36 PM | 50.00 | 9.60 | 8.85 | 11.45 | 0.77 | 8.72% | 1 | 140 | 119.52% | No |
| APLD260918C00055000 | 11/4 9:45 AM | 55.00 | 9.00 | 7.75 | 9.8 | 0.00 | 0.00% | 1 | 98 | 115.06% | No |
| APLD260918C00060000 | 11/5 2:42 PM | 60.00 | 8.26 | 7.25 | 10.4 | 1.01 | 13.93% | 44 | 254 | 121.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260918P00005000 | 10/31 11:16 AM | 5.00 | 0.15 | 0.11 | 1.52 | 0.00 | 0.00% | 1 | 1 | 162.50% | No |
| APLD260918P00008000 | 10/31 9:56 AM | 8.00 | 0.59 | 0.1 | 2.69 | 0.00 | 0.00% | 2 | 1 | 143.56% | No |
| APLD260918P00010000 | 10/13 2:40 PM | 10.00 | 0.83 | 0.37 | 2.58 | 0.00 | 0.00% | 10 | 45 | 124.12% | No |
| APLD260918P00013000 | 10/22 10:26 AM | 13.00 | 1.75 | 1.54 | 1.82 | 0.00 | 0.00% | 2 | 52 | 104.35% | No |
| APLD260918P00015000 | 10/14 3:56 PM | 15.00 | 2.51 | 2.19 | 2.7 | 0.00 | 0.00% | 7 | 34 | 105.76% | No |
| APLD260918P00017000 | 10/22 1:11 PM | 17.00 | 3.50 | 2.69 | 3.4 | 0.00 | 0.00% | 2 | 4 | 102.42% | No |
| APLD260918P00020000 | 11/3 3:44 PM | 20.00 | 4.56 | 4.05 | 5 | 0.00 | 0.00% | 1 | 95 | 104.30% | No |
| APLD260918P00022000 | 10/31 1:06 PM | 22.00 | 5.30 | 5.35 | 5.9 | 0.00 | 0.00% | 1 | 66 | 105.35% | No |
| APLD260918P00025000 | 11/5 3:27 PM | 25.00 | 7.36 | 7.1 | 7.7 | 0.36 | 5.14% | 5 | 588 | 106.52% | No |
| APLD260918P00027000 | 11/4 1:28 PM | 27.00 | 8.75 | 7.15 | 9 | 0.00 | 0.00% | 12 | 184 | 101.09% | No |
| APLD260918P00030000 | 11/4 10:12 AM | 30.00 | 10.70 | 9.5 | 10.95 | 0.00 | 0.00% | 59 | 76 | 103.81% | No |
| APLD260918P00032000 | 10/23 3:32 PM | 32.00 | 11.84 | 10.5 | 12.35 | 0.00 | 0.00% | 1 | 254 | 102.67% | No |
| APLD260918P00035000 | 10/28 9:59 AM | 35.00 | 12.55 | 12.8 | 14.45 | 0.00 | 0.00% | 1 | 246 | 103.88% | Yes |
| APLD260918P00037000 | 10/29 3:09 PM | 37.00 | 14.41 | 14.25 | 16 | 0.00 | 0.00% | 1 | 529 | 104.47% | Yes |
| APLD260918P00040000 | 10/28 10:48 AM | 40.00 | 16.60 | 15.35 | 18.25 | 0.00 | 0.00% | 5 | 9 | 99.88% | Yes |
| APLD260918P00042000 | 10/15 11:58 AM | 42.00 | 17.19 | 17.95 | 19.85 | 0.00 | 0.00% | 0 | 1 | 104.79% | Yes |
| APLD260918P00045000 | 10/24 11:06 AM | 45.00 | 20.60 | 20.2 | 22.3 | 0.00 | 0.00% | 50 | 52 | 104.90% | Yes |
| APLD260918P00050000 | 10/17 1:27 PM | 50.00 | 25.40 | 24.25 | 26.45 | 0.00 | 0.00% | 2 | 6 | 105.53% | Yes |
| APLD260918P00055000 | 10/16 10:39 AM | 55.00 | 26.80 | 28.4 | 30.7 | 0.00 | 0.00% | 0 | 2 | 105.88% | Yes |
| APLD260918P00060000 | 10/28 10:48 AM | 60.00 | 32.60 | 32.7 | 35.1 | 0.00 | 0.00% | 5 | 5 | 106.54% | Yes |
