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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD280121C00001000 | 11/5 1:20 PM | 1.00 | 32.10 | 30 | 33.35 | 2.25 | 7.54% | 11 | 60 | 0.00% | Yes |
| APLD280121C00002000 | 11/5 10:54 AM | 2.00 | 30.81 | 29 | 34 | -2.69 | -8.03% | 8 | 2 | 133.79% | Yes |
| APLD280121C00003000 | 11/3 2:27 PM | 3.00 | 31.01 | 28.5 | 32.5 | 0.00 | 0.00% | 2 | 14 | 110.35% | Yes |
| APLD280121C00004000 | 10/17 9:30 AM | 4.00 | 31.90 | 27.5 | 32.5 | 0.00 | 0.00% | 1 | 19 | 119.82% | Yes |
| APLD280121C00005000 | 11/5 11:05 AM | 5.00 | 29.25 | 27 | 30.5 | 0.75 | 2.63% | 1 | 57 | 95.70% | Yes |
| APLD280121C00008000 | 11/3 3:20 PM | 8.00 | 27.27 | 25.25 | 29.1 | 0.00 | 0.00% | 2 | 79 | 104.98% | Yes |
| APLD280121C00010000 | 11/5 11:03 AM | 10.00 | 25.72 | 25.05 | 27.05 | 1.72 | 7.17% | 1 | 5992 | 103.61% | Yes |
| APLD280121C00013000 | 10/29 3:13 PM | 13.00 | 26.26 | 22.5 | 26 | 0.00 | 0.00% | 13 | 77 | 98.41% | Yes |
| APLD280121C00015000 | 11/5 3:23 PM | 15.00 | 25.10 | 21.9 | 25.25 | 2.40 | 10.57% | 1 | 434 | 100.83% | Yes |
| APLD280121C00017000 | 11/4 3:37 PM | 17.00 | 20.99 | 21 | 24.15 | 0.00 | 0.00% | 19 | 76 | 98.67% | Yes |
| APLD280121C00020000 | 11/4 1:44 PM | 20.00 | 21.75 | 21 | 23.5 | 1.95 | 9.85% | 2 | 840 | 105.88% | Yes |
| APLD280121C00022000 | 11/5 11:34 AM | 22.00 | 21.20 | 20.05 | 22.2 | 1.55 | 7.89% | 4 | 1124 | 101.47% | Yes |
| APLD280121C00025000 | 11/4 3:26 PM | 25.00 | 18.80 | 18.15 | 22.5 | 0.00 | 0.00% | 43 | 504 | 102.25% | Yes |
| APLD280121C00027000 | 11/5 9:44 AM | 27.00 | 18.79 | 17.8 | 21.1 | 1.09 | 6.16% | 1 | 237 | 99.77% | Yes |
| APLD280121C00030000 | 11/5 1:08 PM | 30.00 | 19.00 | 17.65 | 20.25 | 1.65 | 9.51% | 4 | 706 | 101.78% | Yes |
| APLD280121C00032000 | 11/5 3:52 PM | 32.00 | 18.15 | 17.6 | 19.8 | 1.60 | 9.67% | 10 | 198 | 103.35% | Yes |
| APLD280121C00035000 | 11/5 1:46 PM | 35.00 | 17.88 | 17.6 | 18.95 | 1.58 | 9.69% | 109 | 1515 | 104.88% | No |
| APLD280121C00037000 | 11/5 1:21 PM | 37.00 | 17.54 | 15.95 | 18.95 | 2.64 | 17.72% | 46 | 417 | 102.16% | No |
| APLD280121C00040000 | 11/5 3:02 PM | 40.00 | 17.00 | 16 | 18.6 | -0.50 | -2.86% | 34 | 435 | 104.90% | No |
| APLD280121C00042000 | 11/5 12:41 PM | 42.00 | 16.47 | 15.45 | 16.9 | 1.47 | 9.80% | 17 | 372 | 100.20% | No |
| APLD280121C00045000 | 11/5 2:46 PM | 45.00 | 15.70 | 14.9 | 16.45 | 0.93 | 6.30% | 12 | 228 | 100.38% | No |
| APLD280121C00050000 | 11/5 1:05 PM | 50.00 | 15.15 | 13.95 | 15.15 | -0.10 | -0.66% | 2 | 246 | 98.58% | No |
| APLD280121C00055000 | 11/5 1:24 PM | 55.00 | 14.35 | 13.35 | 15.15 | 0.90 | 6.69% | 12 | 259 | 101.00% | No |
| APLD280121C00060000 | 11/5 1:45 PM | 60.00 | 13.70 | 12.25 | 15.05 | 0.85 | 6.61% | 133 | 1315 | 101.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD280121P00008000 | 10/24 9:44 AM | 8.00 | 1.44 | 0 | 3.1 | 0.00 | 0.00% | 1 | 102 | 93.46% | No |
| APLD280121P00010000 | 11/5 11:41 AM | 10.00 | 1.94 | 1.5 | 2.38 | -0.21 | -9.77% | 1 | 856 | 86.23% | No |
| APLD280121P00013000 | 10/28 2:57 PM | 13.00 | 3.20 | 2.88 | 4 | 0.00 | 0.00% | 1 | 305 | 89.09% | No |
| APLD280121P00015000 | 11/5 11:51 AM | 15.00 | 4.48 | 4 | 5 | 0.48 | 12.00% | 1 | 56 | 89.66% | No |
| APLD280121P00017000 | 10/29 3:34 PM | 17.00 | 5.44 | 4.25 | 7 | 0.00 | 0.00% | 1 | 272 | 89.95% | No |
| APLD280121P00020000 | 11/3 1:12 PM | 20.00 | 7.17 | 6.8 | 8.8 | 0.00 | 0.00% | 12 | 431 | 93.48% | No |
| APLD280121P00022000 | 11/5 11:40 AM | 22.00 | 8.73 | 8.15 | 10.05 | 0.46 | 5.56% | 2 | 117 | 93.60% | No |
| APLD280121P00025000 | 10/31 11:58 AM | 25.00 | 10.05 | 9.1 | 12 | 0.00 | 0.00% | 2 | 39 | 89.31% | No |
| APLD280121P00027000 | 10/31 12:17 PM | 27.00 | 11.40 | 10.4 | 13.45 | 0.00 | 0.00% | 2 | 31 | 89.34% | No |
| APLD280121P00030000 | 11/3 10:08 AM | 30.00 | 13.75 | 12.5 | 15.55 | 0.00 | 0.00% | 1 | 199 | 89.16% | No |
| APLD280121P00032000 | 11/3 2:28 PM | 32.00 | 15.37 | 14 | 17.1 | 0.00 | 0.00% | 7 | 24 | 89.58% | No |
| APLD280121P00035000 | 11/5 2:54 PM | 35.00 | 17.65 | 16.65 | 19.8 | -0.85 | -4.59% | 1 | 761 | 92.22% | Yes |
| APLD280121P00037000 | 10/31 10:28 AM | 37.00 | 18.40 | 17.65 | 20.7 | 0.00 | 0.00% | 10 | 288 | 88.62% | Yes |
| APLD280121P00040000 | 11/5 9:32 AM | 40.00 | 21.75 | 20.1 | 23.2 | 0.44 | 2.06% | 1 | 10 | 89.40% | Yes |
| APLD280121P00042000 | 10/16 11:57 AM | 42.00 | 21.60 | 21.7 | 23.8 | 0.00 | 0.00% | 1 | 17 | 86.61% | Yes |
| APLD280121P00045000 | 10/20 3:12 PM | 45.00 | 24.20 | 24.05 | 26.05 | 0.00 | 0.00% | 2 | 29 | 86.00% | Yes |
| APLD280121P00050000 | 11/5 1:14 PM | 50.00 | 29.20 | 28.15 | 30.4 | -0.05 | -0.17% | 2 | 8 | 86.63% | Yes |
| APLD280121P00055000 | 10/15 9:59 AM | 55.00 | 30.10 | 32.15 | 34.4 | 0.00 | 0.00% | 0 | 63 | 85.54% | Yes |
| APLD280121P00060000 | 11/5 2:53 PM | 60.00 | 37.90 | 36.1 | 39.55 | 0.80 | 2.16% | 1 | 4 | 86.90% | Yes |
