Explore strikes, OI, IV and strategy data for APP.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APP251205C00520000 | 11/5 12:22 PM | 520.00 | 103.37 | 111 | 119.8 | -26.62 | -20.48% | 2 | 1 | 82.56% | Yes |
| APP251205C00550000 | 11/5 12:22 PM | 550.00 | 83.17 | 89 | 96 | -25.70 | -23.61% | 2 | 2 | 78.58% | Yes |
| APP251205C00565000 | 11/3 11:47 AM | 565.00 | 94.60 | 78.8 | 86 | 0.00 | 0.00% | 2 | 1 | 77.59% | Yes |
| APP251205C00575000 | 10/23 10:57 AM | 575.00 | 61.46 | 73 | 80 | 0.00 | 0.00% | 0 | 4 | 77.69% | Yes |
| APP251205C00580000 | 11/4 12:13 PM | 580.00 | 79.00 | 68.5 | 75.4 | 0.00 | 0.00% | 1 | 2 | 75.12% | Yes |
| APP251205C00585000 | 10/29 3:28 PM | 585.00 | 83.70 | 67 | 74 | 0.00 | 0.00% | 10 | 0 | 77.18% | Yes |
| APP251205C00590000 | 10/27 10:06 AM | 590.00 | 80.30 | 61.4 | 71 | 0.00 | 0.00% | 13 | 7 | 74.83% | Yes |
| APP251205C00595000 | 11/4 3:58 PM | 595.00 | 64.08 | 59.2 | 68 | 0.00 | 0.00% | 1 | 1 | 74.93% | Yes |
| APP251205C00600000 | 11/5 3:42 PM | 600.00 | 65.54 | 59 | 65 | -2.43 | -3.58% | 4 | 19 | 76.36% | Yes |
| APP251205C00610000 | 11/5 12:52 PM | 610.00 | 58.50 | 52.2 | 61 | -5.70 | -8.88% | 8 | 42 | 75.67% | Yes |
| APP251205C00620000 | 11/5 3:52 PM | 620.00 | 53.85 | 49.8 | 56 | 2.85 | 5.59% | 23 | 15 | 77.00% | No |
| APP251205C00625000 | 11/5 3:29 PM | 625.00 | 49.20 | 46 | 54 | -4.05 | -7.61% | 93 | 12 | 76.01% | No |
| APP251205C00630000 | 11/5 3:34 PM | 630.00 | 50.00 | 44 | 52 | 2.47 | 5.20% | 9 | 8 | 76.19% | No |
| APP251205C00635000 | 11/5 1:06 PM | 635.00 | 42.70 | 41.5 | 49 | -14.40 | -25.22% | 7 | 6 | 75.21% | No |
| APP251205C00640000 | 11/5 3:57 PM | 640.00 | 43.38 | 40 | 46.4 | -7.32 | -14.44% | 4 | 9 | 75.13% | No |
| APP251205C00645000 | 11/5 2:39 PM | 645.00 | 41.35 | 39 | 46 | -7.45 | -15.27% | 4 | 10 | 76.86% | No |
| APP251205C00650000 | 11/5 3:35 PM | 650.00 | 42.00 | 34.6 | 43.2 | -15.58 | -27.06% | 10 | 90 | 74.37% | No |
| APP251205C00660000 | 11/5 3:34 PM | 660.00 | 37.70 | 32 | 40 | -3.40 | -8.27% | 19 | 7 | 75.24% | No |
| APP251205C00670000 | 11/5 1:19 PM | 670.00 | 31.34 | 30.2 | 35.7 | -4.71 | -13.07% | 1 | 48 | 75.53% | No |
| APP251205C00675000 | 11/5 1:19 PM | 675.00 | 28.90 | 28.7 | 35 | -13.03 | -31.08% | 3 | 7 | 76.17% | No |
| APP251205C00685000 | 11/5 2:21 PM | 685.00 | 28.27 | 24.1 | 30.8 | -6.13 | -17.82% | 1 | 1 | 73.88% | No |
| APP251205C00690000 | 11/5 3:51 PM | 690.00 | 27.30 | 24 | 27.9 | -3.10 | -10.20% | 202 | 202 | 73.64% | No |
| APP251205C00700000 | 11/5 3:51 PM | 700.00 | 25.10 | 23 | 28 | -1.90 | -7.04% | 19 | 101 | 76.92% | No |
| APP251205C00735000 | 10/31 12:22 PM | 735.00 | 28.10 | 13.3 | 20.9 | 0.00 | 0.00% | 2 | 0 | 75.29% | No |
| APP251205C00740000 | 11/5 2:21 PM | 740.00 | 14.68 | 12 | 18.1 | -12.32 | -45.63% | 3 | 1 | 73.09% | No |
| APP251205C00800000 | 11/5 2:31 PM | 800.00 | 7.00 | 6.1 | 9.3 | -4.37 | -38.43% | 13 | 13 | 73.39% | No |
| APP251205C00810000 | 10/31 3:38 PM | 810.00 | 14.58 | 3.4 | 8.1 | 0.00 | 0.00% | 3 | 3 | 70.12% | No |
| APP251205C00850000 | 11/5 10:34 AM | 850.00 | 4.30 | 4.1 | 5.1 | -5.70 | -57.00% | 2 | 10 | 74.80% | No |
| APP251205C00860000 | 11/5 3:20 PM | 860.00 | 4.00 | 1.95 | 4.4 | -6.30 | -61.17% | 7 | 2 | 70.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APP251205P00340000 | 11/3 11:33 AM | 340.00 | 0.80 | 0 | 4.5 | 0.00 | 0.00% | 26 | 22 | 116.53% | No |
| APP251205P00350000 | 10/31 10:35 AM | 350.00 | 1.10 | 0 | 4.5 | 0.00 | 0.00% | 1 | 1 | 111.57% | No |
| APP251205P00360000 | 10/29 9:45 AM | 360.00 | 3.36 | 0 | 4.7 | 0.00 | 0.00% | 12 | 12 | 107.61% | No |
| APP251205P00370000 | 10/28 3:53 PM | 370.00 | 2.97 | 0 | 4.8 | 0.00 | 0.00% | 0 | 2 | 103.27% | No |
| APP251205P00375000 | 10/28 12:37 PM | 375.00 | 2.50 | 0 | 4.8 | 0.00 | 0.00% | 0 | 3 | 100.95% | No |
| APP251205P00400000 | 10/28 12:37 PM | 400.00 | 4.05 | 0 | 4.8 | 0.00 | 0.00% | 0 | 5 | 89.67% | No |
| APP251205P00405000 | 10/28 10:58 AM | 405.00 | 3.84 | 0.05 | 4.8 | 0.00 | 0.00% | 0 | 1 | 87.67% | No |
| APP251205P00410000 | 11/5 3:17 PM | 410.00 | 1.61 | 0.05 | 5.8 | -1.99 | -55.28% | 4 | 1 | 88.84% | No |
| APP251205P00415000 | 11/5 3:16 PM | 415.00 | 2.01 | 0.05 | 4.8 | -0.15 | -6.94% | 8 | 2 | 83.36% | No |
| APP251205P00420000 | 10/30 9:35 AM | 420.00 | 4.80 | 0.05 | 4.8 | 0.00 | 0.00% | 0 | 1 | 81.25% | No |
| APP251205P00425000 | 10/27 3:08 PM | 425.00 | 6.28 | 0.75 | 6.4 | 0.00 | 0.00% | 0 | 1 | 85.99% | No |
| APP251205P00450000 | 11/3 1:27 PM | 450.00 | 4.33 | 1.15 | 7.8 | 0.00 | 0.00% | 4 | 6 | 79.27% | No |
| APP251205P00460000 | 10/24 9:41 AM | 460.00 | 11.95 | 1.55 | 7.9 | 0.00 | 0.00% | 3 | 3 | 75.91% | No |
| APP251205P00465000 | 10/31 9:38 AM | 465.00 | 8.40 | 2.55 | 8.6 | 0.00 | 0.00% | 77 | 76 | 77.00% | No |
| APP251205P00470000 | 11/4 1:27 PM | 470.00 | 8.00 | 1.85 | 6.8 | 0.00 | 0.00% | 3 | 92 | 69.93% | No |
| APP251205P00475000 | 11/5 2:27 PM | 475.00 | 6.72 | 2.1 | 6.7 | -1.03 | -13.29% | 2 | 2 | 68.09% | No |
| APP251205P00480000 | 11/5 11:04 AM | 480.00 | 9.00 | 5.8 | 7.2 | 0.00 | 0.00% | 1 | 5 | 73.45% | No |
| APP251205P00485000 | 11/5 3:26 PM | 485.00 | 7.50 | 6.5 | 10.2 | -0.83 | -9.96% | 2 | 14 | 76.84% | No |
| APP251205P00490000 | 11/5 12:20 PM | 490.00 | 9.37 | 7.4 | 8.7 | -1.13 | -10.76% | 4 | 28 | 73.60% | No |
| APP251205P00495000 | 10/31 9:49 AM | 495.00 | 13.00 | 5.7 | 10 | 0.00 | 0.00% | 2 | 4 | 70.69% | No |
| APP251205P00500000 | 11/5 3:40 PM | 500.00 | 9.40 | 8.3 | 13.3 | -0.60 | -6.00% | 31 | 19 | 76.19% | No |
| APP251205P00505000 | 11/3 9:46 AM | 505.00 | 13.60 | 7.9 | 14.5 | 0.00 | 0.00% | 2 | 0 | 74.70% | No |
| APP251205P00510000 | 11/5 3:49 PM | 510.00 | 11.50 | 10.3 | 14.4 | -2.50 | -17.86% | 14 | 0 | 74.93% | No |
| APP251205P00515000 | 11/5 3:58 PM | 515.00 | 12.00 | 8.3 | 16.5 | -1.77 | -12.85% | 2 | 4 | 72.52% | No |
| APP251205P00525000 | 11/5 1:57 PM | 525.00 | 16.85 | 10.6 | 18.7 | -3.12 | -15.62% | 1 | 3 | 72.29% | No |
| APP251205P00530000 | 11/5 3:44 PM | 530.00 | 15.45 | 14.5 | 17.4 | -2.62 | -14.50% | 31 | 10 | 72.32% | No |
| APP251205P00535000 | 11/3 9:59 AM | 535.00 | 17.70 | 13.2 | 21.3 | 0.00 | 0.00% | 1 | 4 | 72.20% | No |
| APP251205P00540000 | 11/5 2:40 PM | 540.00 | 19.30 | 15 | 22.3 | -0.92 | -4.55% | 3 | 2 | 72.14% | No |
| APP251205P00545000 | 11/5 11:35 AM | 545.00 | 25.31 | 16.1 | 24.1 | 4.21 | 19.95% | 1 | 7 | 72.03% | No |
| APP251205P00550000 | 11/5 3:19 PM | 550.00 | 21.60 | 19.6 | 25.8 | -2.90 | -11.84% | 7 | 17 | 73.82% | No |
| APP251205P00555000 | 11/5 10:09 AM | 555.00 | 30.00 | 20.5 | 26.4 | 4.30 | 16.73% | 2 | 4 | 72.20% | No |
| APP251205P00560000 | 11/4 9:48 AM | 560.00 | 32.55 | 21.1 | 28.6 | 4.24 | 14.98% | 1 | 9 | 71.62% | No |
| APP251205P00565000 | 10/30 10:26 AM | 565.00 | 33.00 | 23 | 30.5 | 0.00 | 0.00% | 0 | 12 | 71.76% | No |
| APP251205P00570000 | 11/3 3:49 PM | 570.00 | 35.48 | 24.8 | 32.7 | 8.48 | 31.41% | 1 | 4 | 71.91% | No |
| APP251205P00580000 | 11/5 1:48 PM | 580.00 | 37.75 | 30.9 | 37 | 4.08 | 12.12% | 1 | 10 | 73.67% | No |
| APP251205P00585000 | 10/31 1:45 PM | 585.00 | 32.00 | 32.3 | 40 | 0.00 | 0.00% | 1 | 1 | 73.72% | No |
| APP251205P00590000 | 11/5 2:39 PM | 590.00 | 38.95 | 33 | 41.1 | -0.32 | -0.81% | 2 | 4 | 71.71% | No |
| APP251205P00595000 | 11/5 2:42 PM | 595.00 | 39.70 | 35.3 | 42.1 | -1.04 | -2.55% | 5 | 3 | 70.73% | No |
| APP251205P00600000 | 11/5 2:05 PM | 600.00 | 44.78 | 38.6 | 47 | 1.41 | 3.25% | 1 | 16 | 73.23% | No |
| APP251205P00605000 | 10/28 11:20 AM | 605.00 | 48.80 | 40 | 47.6 | 0.00 | 0.00% | 0 | 1 | 71.09% | No |
| APP251205P00610000 | 11/5 3:51 PM | 610.00 | 46.50 | 44.1 | 51.3 | -7.50 | -13.89% | 2 | 3 | 73.03% | No |
| APP251205P00615000 | 11/5 3:51 PM | 615.00 | 48.90 | 46.8 | 52.2 | -1.05 | -2.10% | 1 | 11 | 71.83% | No |
| APP251205P00620000 | 11/5 3:37 PM | 620.00 | 50.80 | 48.2 | 54.5 | -4.35 | -7.89% | 4 | 17 | 70.61% | Yes |
| APP251205P00625000 | 11/5 11:04 AM | 625.00 | 62.45 | 50 | 58 | 4.70 | 8.14% | 1 | 3 | 70.41% | Yes |
| APP251205P00630000 | 11/5 12:29 PM | 630.00 | 65.20 | 53 | 61 | -1.80 | -2.69% | 3 | 3 | 70.60% | Yes |
| APP251205P00640000 | 11/5 11:27 AM | 640.00 | 73.50 | 59.1 | 66.3 | 10.90 | 17.41% | 2 | 4 | 70.24% | Yes |
| APP251205P00650000 | 11/4 3:53 PM | 650.00 | 75.00 | 65 | 72.2 | 0.00 | 0.00% | 1 | 2 | 69.72% | Yes |
| APP251205P00705000 | 10/31 12:31 PM | 705.00 | 101.82 | 101.8 | 112.3 | 0.00 | 0.00% | 1 | 1 | 68.45% | Yes |
