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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD270115C00001000 | 11/3 10:35 AM | 1.00 | 32.55 | 30 | 34 | 0.00 | 0.00% | 1 | 373 | 0.00% | Yes |
| APLD270115C00002000 | 11/5 2:00 PM | 2.00 | 31.25 | 30.25 | 33.5 | 0.65 | 2.12% | 30 | 421 | 225.98% | Yes |
| APLD270115C00003000 | 11/5 11:22 AM | 3.00 | 29.90 | 28.55 | 32.45 | 1.15 | 4.00% | 1 | 700 | 150.10% | Yes |
| APLD270115C00004000 | 11/4 2:37 PM | 4.00 | 27.90 | 27.5 | 31.3 | 0.00 | 0.00% | 22 | 903 | 121.68% | Yes |
| APLD270115C00005000 | 11/5 2:00 PM | 5.00 | 28.75 | 28.15 | 29.6 | 2.00 | 7.48% | 9 | 4239 | 136.91% | Yes |
| APLD270115C00007000 | 11/5 10:13 AM | 7.00 | 25.55 | 26.3 | 27.6 | 0.75 | 3.02% | 1 | 4086 | 114.50% | Yes |
| APLD270115C00010000 | 11/5 9:30 AM | 10.00 | 23.75 | 23.45 | 25.95 | 0.84 | 3.67% | 1 | 9521 | 109.23% | Yes |
| APLD270115C00012000 | 11/5 2:01 PM | 12.00 | 23.00 | 22 | 24.75 | 1.00 | 4.55% | 17 | 4602 | 107.86% | Yes |
| APLD270115C00015000 | 11/5 2:52 PM | 15.00 | 22.60 | 20 | 22.6 | 2.20 | 10.78% | 16 | 6937 | 102.15% | Yes |
| APLD270115C00017000 | 11/4 12:44 PM | 17.00 | 19.80 | 18.75 | 22.05 | 0.00 | 0.00% | 60 | 797 | 104.52% | Yes |
| APLD270115C00020000 | 11/5 3:04 PM | 20.00 | 19.00 | 19 | 20 | 1.10 | 6.15% | 24 | 9864 | 110.64% | Yes |
| APLD270115C00022000 | 11/5 3:34 PM | 22.00 | 17.85 | 16.9 | 20.1 | 0.72 | 4.20% | 6 | 1785 | 108.69% | Yes |
| APLD270115C00025000 | 11/5 2:49 PM | 25.00 | 17.25 | 16.9 | 18.4 | 1.35 | 8.49% | 37 | 17848 | 111.55% | Yes |
| APLD270115C00027000 | 11/5 2:43 PM | 27.00 | 16.00 | 15.5 | 18.15 | 0.45 | 2.89% | 23 | 468 | 110.19% | Yes |
| APLD270115C00030000 | 11/5 2:53 PM | 30.00 | 15.60 | 15.25 | 16.85 | 1.45 | 10.25% | 65 | 8656 | 111.72% | Yes |
| APLD270115C00032000 | 11/5 3:13 PM | 32.00 | 15.15 | 13 | 16 | 1.00 | 7.07% | 6 | 1189 | 103.56% | Yes |
| APLD270115C00035000 | 11/5 1:35 PM | 35.00 | 15.00 | 13.4 | 15.65 | 1.95 | 14.94% | 27 | 1215 | 110.55% | No |
| APLD270115C00037000 | 11/5 11:11 AM | 37.00 | 13.77 | 13 | 15.3 | 1.27 | 10.16% | 3 | 968 | 111.54% | No |
| APLD270115C00040000 | 11/5 3:25 PM | 40.00 | 13.16 | 12.8 | 15.5 | 0.36 | 2.81% | 100 | 1281 | 116.92% | No |
| APLD270115C00042000 | 11/5 11:41 AM | 42.00 | 12.73 | 11.9 | 13.6 | 0.85 | 7.15% | 6 | 302 | 109.49% | No |
| APLD270115C00045000 | 11/5 12:20 PM | 45.00 | 12.05 | 10.9 | 14 | 1.07 | 9.74% | 13 | 4279 | 111.79% | No |
| APLD270115C00050000 | 11/5 2:54 PM | 50.00 | 11.20 | 10.6 | 14 | 0.90 | 8.74% | 49 | 4916 | 117.31% | No |
| APLD270115C00055000 | 11/5 3:46 PM | 55.00 | 10.60 | 10 | 11.05 | -0.45 | -4.07% | 7 | 1700 | 110.35% | No |
| APLD270115C00060000 | 11/5 1:52 PM | 60.00 | 10.00 | 9.7 | 11.4 | 0.99 | 10.99% | 116 | 272 | 115.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD270115P00001000 | 11/4 3:02 PM | 1.00 | 0.01 | 0.02 | 2.53 | 0.00 | 0.00% | 1 | 28 | 0.00% | No |
| APLD270115P00002000 | 10/29 2:23 PM | 2.00 | 0.05 | 0.02 | 0.25 | 0.00 | 0.00% | 4 | 648 | 141.02% | No |
| APLD270115P00003000 | 11/4 1:08 PM | 3.00 | 0.25 | 0.05 | 0.5 | 0.00 | 0.00% | 1 | 347 | 136.33% | No |
| APLD270115P00004000 | 11/5 10:09 AM | 4.00 | 0.21 | 0.12 | 0.46 | -0.02 | -8.70% | 1 | 300 | 119.92% | No |
| APLD270115P00005000 | 11/3 11:35 AM | 5.00 | 0.29 | 0.2 | 0.55 | 0.00 | 0.00% | 242 | 15900 | 112.79% | No |
| APLD270115P00007000 | 11/3 2:08 PM | 7.00 | 0.50 | 0.47 | 0.85 | 0.00 | 0.00% | 12 | 6681 | 106.25% | No |
| APLD270115P00010000 | 11/5 1:42 PM | 10.00 | 1.25 | 0.95 | 1.49 | -0.15 | -10.71% | 11 | 14195 | 99.17% | No |
| APLD270115P00012000 | 11/4 2:21 PM | 12.00 | 2.33 | 1.15 | 2.21 | 0.00 | 0.00% | 4 | 657 | 95.56% | No |
| APLD270115P00015000 | 11/4 9:39 AM | 15.00 | 2.50 | 2 | 3.5 | 0.00 | 0.00% | 1 | 6933 | 95.02% | No |
| APLD270115P00017000 | 10/28 2:53 PM | 17.00 | 3.74 | 2.94 | 4.4 | 0.00 | 0.00% | 9 | 1709 | 95.90% | No |
| APLD270115P00020000 | 11/5 9:42 AM | 20.00 | 5.50 | 4.5 | 8 | 0.15 | 2.80% | 6 | 272 | 108.79% | No |
| APLD270115P00022000 | 10/29 3:45 PM | 22.00 | 6.33 | 5.15 | 7.05 | 0.00 | 0.00% | 1 | 1573 | 94.80% | No |
| APLD270115P00025000 | 11/5 9:56 AM | 25.00 | 8.40 | 7 | 8.95 | -0.10 | -1.18% | 105 | 5457 | 96.25% | No |
| APLD270115P00027000 | 10/31 2:57 PM | 27.00 | 9.26 | 8.55 | 10.25 | 0.00 | 0.00% | 1 | 151 | 97.97% | No |
| APLD270115P00030000 | 11/5 12:39 PM | 30.00 | 11.20 | 10.2 | 12.3 | -0.85 | -7.05% | 73 | 160 | 97.05% | No |
| APLD270115P00032000 | 11/4 10:51 AM | 32.00 | 13.20 | 11.85 | 14.2 | -0.42 | -3.08% | 1 | 34 | 100.43% | No |
| APLD270115P00035000 | 10/30 1:01 PM | 35.00 | 14.25 | 14.1 | 15.9 | 0.00 | 0.00% | 5 | 145 | 99.17% | Yes |
| APLD270115P00037000 | 10/29 2:37 PM | 37.00 | 16.25 | 15.35 | 17.4 | 0.00 | 0.00% | 40 | 1855 | 98.49% | Yes |
| APLD270115P00040000 | 10/16 3:18 PM | 40.00 | 17.17 | 17.7 | 19.75 | 0.00 | 0.00% | 0 | 4 | 99.21% | Yes |
| APLD270115P00042000 | 10/31 10:05 AM | 42.00 | 19.55 | 18.95 | 21.3 | 0.00 | 0.00% | 1 | 3 | 98.18% | Yes |
| APLD270115P00050000 | 10/30 9:35 AM | 50.00 | 26.49 | 25.4 | 27.85 | 0.00 | 0.00% | 1 | 11 | 98.89% | Yes |
| APLD270115P00060000 | 11/4 9:43 AM | 60.00 | 35.70 | 34.1 | 36.4 | 0.00 | 0.00% | 1 | 3 | 100.23% | Yes |
