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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APP251212C00470000 | 11/5 3:50 PM | 470.00 | 160.70 | 155.5 | 164 | -18.40 | -10.27% | 2 | 1 | 86.83% | Yes |
| APP251212C00515000 | 10/31 1:07 PM | 515.00 | 142.00 | 118.5 | 127.9 | 0.00 | 0.00% | 2 | 0 | 81.91% | Yes |
| APP251212C00530000 | 10/31 9:53 AM | 530.00 | 136.00 | 105 | 113.8 | 0.00 | 0.00% | 1 | 1 | 76.26% | Yes |
| APP251212C00590000 | 11/3 10:34 AM | 590.00 | 82.70 | 69 | 75 | 0.00 | 0.00% | 2 | 1 | 75.15% | Yes |
| APP251212C00620000 | 11/5 3:24 PM | 620.00 | 58.50 | 54.5 | 60 | -18.50 | -24.03% | 11 | 1 | 74.91% | No |
| APP251212C00635000 | 11/5 2:37 PM | 635.00 | 51.20 | 47.5 | 54 | -21.50 | -29.57% | 2 | 3 | 74.74% | No |
| APP251212C00650000 | 11/5 2:36 PM | 650.00 | 44.80 | 40 | 46 | -5.10 | -10.22% | 51 | 1 | 72.24% | No |
| APP251212C00680000 | 11/5 2:37 PM | 680.00 | 34.50 | 30 | 38 | -16.85 | -32.81% | 84 | 1 | 73.45% | No |
| APP251212C00690000 | 11/4 12:43 PM | 690.00 | 36.58 | 27.4 | 32.9 | 0.00 | 0.00% | 1 | 1 | 72.11% | No |
| APP251212C00705000 | 10/31 10:36 AM | 705.00 | 44.20 | 23.7 | 29.9 | 0.00 | 0.00% | 1 | 1 | 72.85% | No |
| APP251212C00745000 | 11/4 10:10 AM | 745.00 | 23.20 | 16.6 | 22.7 | 0.00 | 0.00% | 1 | 0 | 74.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APP251212P00425000 | 10/31 10:43 AM | 425.00 | 5.21 | 3.2 | 7.8 | 0.00 | 0.00% | 1 | 1 | 85.79% | No |
| APP251212P00450000 | 11/5 3:54 PM | 450.00 | 5.40 | 2.2 | 8 | -2.03 | -27.32% | 12 | 1 | 73.77% | No |
| APP251212P00480000 | 11/5 3:54 PM | 480.00 | 9.00 | 8.8 | 13.1 | -1.25 | -12.20% | 26 | 20 | 77.97% | No |
| APP251212P00495000 | 11/5 1:49 PM | 495.00 | 13.21 | 10 | 12.7 | -0.18 | -1.34% | 4 | 1 | 72.10% | No |
| APP251212P00500000 | 11/5 1:50 PM | 500.00 | 14.24 | 11.6 | 14 | -0.85 | -5.63% | 4 | 9 | 73.02% | No |
| APP251212P00505000 | 11/4 9:30 AM | 505.00 | 14.66 | 10.2 | 15 | 0.00 | 0.00% | 1 | 22 | 70.29% | No |
| APP251212P00510000 | 11/4 9:30 AM | 510.00 | 15.51 | 10.6 | 18.6 | 0.00 | 0.00% | 1 | 3 | 72.06% | No |
| APP251212P00520000 | 11/3 12:54 PM | 520.00 | 18.61 | 15.4 | 20.9 | 0.00 | 0.00% | 1 | 3 | 73.98% | No |
| APP251212P00550000 | 11/5 3:23 PM | 550.00 | 25.20 | 23.7 | 26.8 | -0.50 | -1.95% | 2 | 1 | 70.45% | No |
| APP251212P00560000 | 11/5 3:36 PM | 560.00 | 28.32 | 24.9 | 30 | -2.41 | -7.84% | 9 | 8 | 68.38% | No |
| APP251212P00600000 | 11/5 10:59 AM | 600.00 | 52.34 | 43.8 | 48.1 | 9.19 | 21.30% | 1 | 2 | 70.08% | No |
| APP251212P00605000 | 10/30 12:03 PM | 605.00 | 51.30 | 44 | 50.7 | 0.00 | 0.00% | 0 | 2 | 68.63% | No |
| APP251212P00610000 | 11/5 3:53 PM | 610.00 | 51.05 | 46.6 | 52.5 | 0.63 | 1.25% | 1 | 1 | 68.15% | No |
| APP251212P00615000 | 11/5 3:53 PM | 615.00 | 53.15 | 50.4 | 54.6 | 3.15 | 6.30% | 3 | 5 | 68.54% | No |
| APP251212P00630000 | 11/3 10:36 AM | 630.00 | 63.40 | 57 | 63.1 | 0.00 | 0.00% | 2 | 1 | 67.47% | Yes |
| APP251212P00635000 | 10/30 12:03 PM | 635.00 | 66.37 | 61.5 | 66.5 | 0.00 | 0.00% | 0 | 2 | 68.76% | Yes |
| APP251212P00645000 | 11/5 2:46 PM | 645.00 | 70.90 | 69.6 | 72.8 | 4.40 | 6.62% | 12 | 1 | 70.18% | Yes |
| APP251212P00705000 | 10/31 12:31 PM | 705.00 | 105.30 | 105.5 | 113.7 | 0.00 | 0.00% | 1 | 1 | 65.43% | Yes |
