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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APP260515C00340000 | 10/27 1:01 PM | 340.00 | 318.04 | 300.5 | 310.7 | 0.00 | 0.00% | 10 | 11 | 90.44% | Yes |
| APP260515C00350000 | 10/27 1:01 PM | 350.00 | 310.07 | 292.5 | 302.5 | 0.00 | 0.00% | 10 | 13 | 89.32% | Yes |
| APP260515C00360000 | 10/14 2:07 PM | 360.00 | 271.20 | 279.3 | 294.6 | 0.00 | 0.00% | 2 | 2 | 85.40% | Yes |
| APP260515C00370000 | 10/14 2:38 PM | 370.00 | 261.10 | 273.6 | 286.6 | 0.00 | 0.00% | 2 | 2 | 85.62% | Yes |
| APP260515C00380000 | 10/14 1:59 PM | 380.00 | 257.60 | 265.8 | 278.8 | 0.00 | 0.00% | 4 | 3 | 84.70% | Yes |
| APP260515C00390000 | 10/14 1:59 PM | 390.00 | 250.20 | 260.9 | 271.2 | 0.00 | 0.00% | 11 | 4 | 85.22% | Yes |
| APP260515C00400000 | 10/14 2:27 PM | 400.00 | 241.00 | 253.4 | 263.7 | 0.00 | 0.00% | 28 | 14 | 84.39% | Yes |
| APP260515C00410000 | 10/14 2:00 PM | 410.00 | 235.50 | 246 | 256.3 | 0.00 | 0.00% | 2 | 10 | 83.57% | Yes |
| APP260515C00420000 | 10/30 10:10 AM | 420.00 | 254.00 | 234.7 | 249.1 | 0.00 | 0.00% | 2 | 9 | 81.06% | Yes |
| APP260515C00430000 | 10/14 1:59 PM | 430.00 | 222.10 | 227.5 | 242 | 0.00 | 0.00% | 7 | 2 | 80.37% | Yes |
| APP260515C00440000 | 10/30 10:10 AM | 440.00 | 240.00 | 226 | 235 | 0.00 | 0.00% | 2 | 8 | 81.98% | Yes |
| APP260515C00450000 | 10/31 1:10 PM | 450.00 | 241.20 | 219.1 | 228.2 | 0.00 | 0.00% | 2 | 5 | 81.31% | Yes |
| APP260515C00460000 | 10/22 10:35 AM | 460.00 | 172.53 | 212.4 | 221.6 | 0.00 | 0.00% | 1 | 18 | 80.73% | Yes |
| APP260515C00470000 | 10/14 2:37 PM | 470.00 | 194.90 | 202.4 | 215.1 | 0.00 | 0.00% | 14 | 6 | 78.86% | Yes |
| APP260515C00480000 | 10/14 2:11 PM | 480.00 | 191.00 | 195 | 208.8 | 0.00 | 0.00% | 10 | 0 | 78.01% | Yes |
| APP260515C00490000 | 10/14 2:04 PM | 490.00 | 184.70 | 189.7 | 202.5 | 0.00 | 0.00% | 2 | 22 | 77.85% | Yes |
| APP260515C00500000 | 11/3 11:35 AM | 500.00 | 198.46 | 183.8 | 196.5 | 0.00 | 0.00% | 2 | 15 | 77.50% | Yes |
| APP260515C00510000 | 11/4 10:03 AM | 510.00 | 193.40 | 181.5 | 190.6 | 0.00 | 0.00% | 1 | 11 | 78.32% | Yes |
| APP260515C00520000 | 10/31 10:08 AM | 520.00 | 203.40 | 173 | 185.1 | 0.00 | 0.00% | 1 | 25 | 77.08% | Yes |
| APP260515C00530000 | 10/24 10:00 AM | 530.00 | 180.00 | 168 | 179.3 | 0.00 | 0.00% | 1 | 30 | 76.85% | Yes |
| APP260515C00540000 | 10/1 2:03 PM | 540.00 | 240.40 | 164.1 | 173.1 | 0.00 | 0.00% | 2 | 10 | 76.76% | Yes |
| APP260515C00550000 | 10/29 9:42 AM | 550.00 | 171.10 | 159 | 168.8 | 0.00 | 0.00% | 2 | 4 | 76.81% | Yes |
| APP260515C00560000 | 10/21 11:14 AM | 560.00 | 125.00 | 151.7 | 161 | 0.00 | 0.00% | 2 | 5 | 75.01% | Yes |
| APP260515C00570000 | 11/3 10:34 AM | 570.00 | 161.70 | 147.4 | 158.6 | 0.00 | 0.00% | 2 | 9 | 75.76% | Yes |
| APP260515C00580000 | 11/5 11:57 AM | 580.00 | 140.70 | 142.4 | 153.6 | -19.10 | -11.95% | 2 | 14 | 75.41% | Yes |
| APP260515C00590000 | 10/20 2:17 PM | 590.00 | 121.50 | 139.8 | 147.3 | 0.00 | 0.00% | 5 | 21 | 75.32% | Yes |
| APP260515C00600000 | 11/5 1:50 PM | 600.00 | 135.16 | 135.9 | 144.1 | -12.94 | -8.74% | 2 | 81 | 75.70% | Yes |
| APP260515C00610000 | 11/4 9:35 AM | 610.00 | 133.00 | 128.1 | 136.3 | 0.00 | 0.00% | 1 | 10 | 73.51% | Yes |
| APP260515C00620000 | 11/5 3:39 PM | 620.00 | 131.13 | 127.3 | 131.8 | 1.13 | 0.87% | 11 | 15 | 74.28% | No |
| APP260515C00630000 | 11/3 10:23 AM | 630.00 | 141.50 | 118 | 127 | 0.00 | 0.00% | 1 | 5 | 72.43% | No |
| APP260515C00640000 | 10/29 10:33 AM | 640.00 | 129.55 | 115.5 | 126.5 | 0.00 | 0.00% | 2 | 37 | 73.73% | No |
| APP260515C00650000 | 11/5 9:37 AM | 650.00 | 112.00 | 113.8 | 122 | 25.00 | 28.74% | 2 | 13 | 74.03% | No |
| APP260515C00660000 | 10/28 2:43 PM | 660.00 | 121.29 | 107.6 | 117 | 0.00 | 0.00% | 3 | 32 | 72.85% | No |
| APP260515C00670000 | 11/5 12:58 PM | 670.00 | 104.70 | 107 | 111.8 | -5.90 | -5.33% | 1 | 8 | 73.15% | No |
| APP260515C00680000 | 11/4 10:39 AM | 680.00 | 113.60 | 101 | 108 | 0.00 | 0.00% | 2 | 7 | 72.26% | No |
| APP260515C00690000 | 10/31 9:30 AM | 690.00 | 101.20 | 97 | 106.9 | 0.00 | 0.00% | 1 | 15 | 72.64% | No |
| APP260515C00700000 | 11/4 1:02 PM | 700.00 | 101.00 | 96.8 | 101.9 | 0.00 | 0.00% | 5 | 24 | 72.93% | No |
| APP260515C00710000 | 10/30 3:01 PM | 710.00 | 104.70 | 91 | 98.8 | 0.00 | 0.00% | 2 | 28 | 72.13% | No |
| APP260515C00720000 | 11/5 12:58 PM | 720.00 | 87.70 | 89 | 92.7 | -13.30 | -13.17% | 1 | 12 | 71.51% | No |
| APP260515C00730000 | 11/3 2:45 PM | 730.00 | 97.30 | 85 | 91 | 0.00 | 0.00% | 4 | 7 | 71.50% | No |
| APP260515C00740000 | 10/27 9:36 AM | 740.00 | 97.80 | 81 | 90 | 0.00 | 0.00% | 2 | 69 | 71.65% | No |
| APP260515C00760000 | 10/30 3:02 PM | 760.00 | 88.80 | 75 | 84.9 | 0.00 | 0.00% | 2 | 7 | 71.48% | No |
| APP260515C00780000 | 11/4 3:09 PM | 780.00 | 74.90 | 71.7 | 76 | 0.00 | 0.00% | 2 | 8 | 70.80% | No |
| APP260515C00800000 | 11/3 2:37 PM | 800.00 | 77.50 | 64.1 | 74 | 0.00 | 0.00% | 2 | 4 | 70.69% | No |
| APP260515C00820000 | 10/30 9:57 AM | 820.00 | 72.90 | 60 | 69.9 | 0.00 | 0.00% | 2 | 9 | 70.81% | No |
| APP260515C00840000 | 10/30 3:01 PM | 840.00 | 67.90 | 55 | 65 | 0.00 | 0.00% | 2 | 11 | 70.27% | No |
| APP260515C00850000 | 10/22 10:43 AM | 850.00 | 43.00 | 53 | 63 | 0.00 | 0.00% | 0 | 2 | 70.22% | No |
| APP260515C00860000 | 10/30 11:07 AM | 860.00 | 64.20 | 51 | 61 | 0.00 | 0.00% | 2 | 8 | 70.13% | No |
| APP260515C00870000 | 10/30 12:13 PM | 870.00 | 63.50 | 50 | 59 | 0.00 | 0.00% | 2 | 15 | 70.30% | No |
| APP260515C00880000 | 11/5 2:58 PM | 880.00 | 52.24 | 48 | 57 | -2.96 | -5.36% | 4 | 4 | 70.14% | No |
| APP260515C00890000 | 11/5 2:59 PM | 890.00 | 50.35 | 48.2 | 55 | -8.45 | -14.37% | 20 | 121 | 70.62% | No |
| APP260515C00900000 | 11/5 3:18 PM | 900.00 | 48.90 | 45 | 53 | -6.00 | -10.93% | 46 | 24 | 70.01% | No |
| APP260515C00910000 | 11/5 3:00 PM | 910.00 | 47.02 | 43 | 52 | -5.78 | -10.95% | 20 | 15 | 70.05% | No |
| APP260515C00920000 | 11/5 3:17 PM | 920.00 | 45.50 | 41.1 | 50 | -7.30 | -13.83% | 22 | 40 | 69.77% | No |
| APP260515C00930000 | 10/29 12:48 PM | 930.00 | 50.80 | 42 | 48 | 0.00 | 0.00% | 3 | 37 | 70.36% | No |
| APP260515C00940000 | 11/5 3:18 PM | 940.00 | 42.50 | 38 | 47 | -7.50 | -15.00% | 20 | 31 | 69.65% | No |
| APP260515C00950000 | 10/28 10:38 AM | 950.00 | 48.60 | 37 | 43 | 0.00 | 0.00% | 64 | 69 | 68.88% | No |
| APP260515C00960000 | 11/5 2:59 PM | 960.00 | 39.20 | 38.1 | 44 | -7.70 | -16.42% | 17 | 31 | 70.48% | No |
| APP260515C00970000 | 10/30 12:02 PM | 970.00 | 45.10 | 35.5 | 39.1 | 0.00 | 0.00% | 3 | 33 | 68.78% | No |
| APP260515C00980000 | 11/5 3:17 PM | 980.00 | 36.70 | 33 | 41 | -5.30 | -12.62% | 2 | 164 | 69.42% | No |
| APP260515C00990000 | 11/5 3:17 PM | 990.00 | 35.50 | 34.3 | 36.5 | -6.90 | -16.27% | 10 | 15 | 69.13% | No |
| APP260515C01000000 | 11/5 3:17 PM | 1000.00 | 34.40 | 30.6 | 39 | -4.20 | -10.88% | 2 | 79 | 69.52% | No |
| APP260515C01010000 | 11/5 2:46 PM | 1010.00 | 33.10 | 28 | 38 | -7.30 | -18.07% | 2 | 102 | 69.01% | No |
| APP260515C01020000 | 11/4 2:33 PM | 1020.00 | 33.35 | 28 | 37 | 0.00 | 0.00% | 3 | 4 | 69.43% | No |
| APP260515C01030000 | 10/30 11:38 AM | 1030.00 | 38.00 | 26 | 35.9 | 0.00 | 0.00% | 4 | 5 | 69.04% | No |
| APP260515C01040000 | 10/28 1:04 PM | 1040.00 | 35.60 | 25 | 35 | 0.00 | 0.00% | 2 | 1 | 69.07% | No |
| APP260515C01050000 | 10/30 9:48 AM | 1050.00 | 34.10 | 27.8 | 33 | 0.00 | 0.00% | 2 | 4 | 70.13% | No |
| APP260515C01060000 | 11/5 1:51 PM | 1060.00 | 26.98 | 24 | 32 | -3.42 | -11.25% | 4 | 2 | 68.99% | No |
| APP260515C01070000 | 11/5 1:51 PM | 1070.00 | 26.16 | 24.8 | 29.7 | -6.14 | -19.01% | 4 | 2 | 69.10% | No |
| APP260515C01080000 | 11/5 1:50 PM | 1080.00 | 24.98 | 24.7 | 27.3 | -3.52 | -12.35% | 10 | 2 | 68.79% | No |
| APP260515C01090000 | 10/9 12:38 PM | 1090.00 | 28.00 | 23.8 | 27.9 | 0.00 | 0.00% | 0 | 1 | 69.36% | No |
| APP260515C01100000 | 11/5 1:50 PM | 1100.00 | 23.54 | 20.4 | 28.6 | -3.26 | -12.16% | 2 | 19 | 68.91% | No |
| APP260515C01110000 | 10/24 10:13 AM | 1110.00 | 28.10 | 20.6 | 27.4 | 0.00 | 0.00% | 1 | 13 | 69.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APP260515P00280000 | 11/3 1:06 PM | 280.00 | 10.00 | 6.2 | 14.5 | 0.00 | 0.00% | 51 | 88 | 82.39% | No |
| APP260515P00290000 | 11/5 2:28 PM | 290.00 | 12.02 | 10.8 | 11.7 | 0.52 | 4.52% | 2 | 13 | 81.05% | No |
| APP260515P00300000 | 11/5 2:28 PM | 300.00 | 13.62 | 12 | 13 | 0.82 | 6.41% | 2 | 3 | 80.30% | No |
| APP260515P00310000 | 11/3 1:07 PM | 310.00 | 14.10 | 13.4 | 14.1 | 0.00 | 0.00% | 2 | 10 | 79.40% | No |
| APP260515P00320000 | 11/5 3:36 PM | 320.00 | 15.11 | 14.8 | 15.6 | -0.29 | -1.88% | 10 | 12 | 78.72% | No |
| APP260515P00330000 | 11/3 1:06 PM | 330.00 | 17.19 | 16.2 | 18.2 | 0.00 | 0.00% | 2 | 2 | 78.72% | No |
| APP260515P00340000 | 11/5 3:02 PM | 340.00 | 18.59 | 17.8 | 20.2 | -4.91 | -20.89% | 6 | 10 | 78.24% | No |
| APP260515P00350000 | 10/30 11:25 AM | 350.00 | 21.60 | 19.5 | 20.5 | 0.00 | 0.00% | 6 | 14 | 76.57% | No |
| APP260515P00360000 | 11/4 11:27 AM | 360.00 | 21.39 | 21.3 | 22.7 | 0.00 | 0.00% | 2 | 7 | 76.14% | No |
| APP260515P00370000 | 10/7 1:55 PM | 370.00 | 27.30 | 19.4 | 27.4 | 0.00 | 0.00% | 2 | 2 | 74.87% | No |
| APP260515P00380000 | 10/10 3:53 PM | 380.00 | 36.40 | 21.3 | 29.4 | 0.00 | 0.00% | 0 | 1 | 74.17% | No |
| APP260515P00390000 | 10/28 2:22 PM | 390.00 | 28.99 | 27.2 | 30.6 | 0.00 | 0.00% | 6 | 36 | 75.06% | No |
| APP260515P00400000 | 11/5 3:14 PM | 400.00 | 30.38 | 29.4 | 31.3 | -1.62 | -5.06% | 1 | 15 | 73.59% | No |
| APP260515P00410000 | 10/24 3:03 PM | 410.00 | 35.20 | 31.4 | 37.5 | 0.00 | 0.00% | 5 | 7 | 74.64% | No |
| APP260515P00420000 | 10/29 12:31 PM | 420.00 | 36.40 | 31 | 39.5 | 0.00 | 0.00% | 2 | 12 | 72.44% | No |
| APP260515P00430000 | 10/27 3:37 PM | 430.00 | 37.60 | 34 | 43 | 0.00 | 0.00% | 2 | 4 | 72.42% | No |
| APP260515P00440000 | 11/3 10:19 AM | 440.00 | 40.70 | 37 | 44.1 | 0.00 | 0.00% | 2 | 3 | 71.25% | No |
| APP260515P00450000 | 11/5 3:02 PM | 450.00 | 46.11 | 42.6 | 46.7 | 1.43 | 3.20% | 2 | 8 | 71.72% | No |
| APP260515P00460000 | 11/3 10:34 AM | 460.00 | 48.30 | 45.7 | 51 | 0.00 | 0.00% | 2 | 45 | 71.71% | No |
| APP260515P00470000 | 11/3 2:49 PM | 470.00 | 51.13 | 46 | 55 | 0.00 | 0.00% | 2 | 8 | 70.39% | No |
| APP260515P00480000 | 11/3 10:03 AM | 480.00 | 54.40 | 50 | 58.8 | 0.00 | 0.00% | 4 | 5 | 70.33% | No |
| APP260515P00490000 | 11/3 10:19 AM | 490.00 | 57.50 | 53 | 62.9 | 0.00 | 0.00% | 4 | 13 | 69.91% | No |
| APP260515P00500000 | 10/30 3:02 PM | 500.00 | 63.00 | 57.3 | 66 | 0.00 | 0.00% | 1 | 120 | 69.51% | No |
| APP260515P00510000 | 10/28 2:58 PM | 510.00 | 65.79 | 61 | 66.7 | 0.00 | 0.00% | 40 | 20 | 67.99% | No |
| APP260515P00520000 | 10/28 2:54 PM | 520.00 | 70.89 | 65.5 | 74.2 | 0.00 | 0.00% | 4 | 13 | 68.98% | No |
| APP260515P00530000 | 10/27 1:24 PM | 530.00 | 72.93 | 69 | 78.9 | 0.00 | 0.00% | 2 | 6 | 68.59% | No |
| APP260515P00540000 | 10/29 9:42 AM | 540.00 | 79.00 | 74 | 82 | 0.00 | 0.00% | 2 | 4 | 68.08% | No |
| APP260515P00550000 | 11/5 10:13 AM | 550.00 | 87.80 | 80.1 | 86.5 | -6.20 | -6.60% | 2 | 92 | 68.28% | No |
| APP260515P00560000 | 10/31 9:30 AM | 560.00 | 93.70 | 83.5 | 88.4 | 0.00 | 0.00% | 1 | 48 | 66.75% | No |
| APP260515P00570000 | 10/24 10:39 AM | 570.00 | 94.60 | 89.1 | 93.7 | 0.00 | 0.00% | 2 | 21 | 66.88% | No |
| APP260515P00580000 | 11/5 10:47 AM | 580.00 | 101.40 | 93.8 | 101 | 2.80 | 2.84% | 2 | 27 | 67.25% | No |
| APP260515P00590000 | 10/21 11:37 AM | 590.00 | 127.10 | 98.8 | 106 | 0.00 | 0.00% | 2 | 23 | 66.94% | No |
| APP260515P00600000 | 11/5 1:49 PM | 600.00 | 109.75 | 104.2 | 113 | -0.50 | -0.45% | 2 | 23 | 67.25% | No |
| APP260515P00610000 | 11/4 10:10 AM | 610.00 | 113.70 | 107.6 | 113.7 | 0.00 | 0.00% | 2 | 19 | 65.07% | No |
| APP260515P00620000 | 10/28 11:59 AM | 620.00 | 116.73 | 116.5 | 119.8 | 0.00 | 0.00% | 1 | 34 | 65.99% | Yes |
| APP260515P00630000 | 11/5 10:47 AM | 630.00 | 128.40 | 120.3 | 125.6 | 4.40 | 3.55% | 4 | 24 | 65.28% | Yes |
| APP260515P00640000 | 10/20 3:25 PM | 640.00 | 152.80 | 125.1 | 132 | 0.00 | 0.00% | 4 | 13 | 64.96% | Yes |
| APP260515P00650000 | 10/28 2:58 PM | 650.00 | 134.76 | 131.5 | 137.2 | 0.00 | 0.00% | 65 | 45 | 64.68% | Yes |
| APP260515P00660000 | 11/5 11:15 AM | 660.00 | 148.70 | 138.9 | 145.4 | 6.40 | 4.50% | 4 | 32 | 65.47% | Yes |
| APP260515P00670000 | 11/5 11:11 AM | 670.00 | 154.90 | 140 | 150.9 | 7.40 | 5.02% | 2 | 9 | 63.65% | Yes |
| APP260515P00680000 | 10/17 2:49 PM | 680.00 | 168.90 | 148.8 | 159 | 0.00 | 0.00% | 2 | 16 | 64.66% | Yes |
| APP260515P00690000 | 10/24 1:59 PM | 690.00 | 163.00 | 153.6 | 166 | 0.00 | 0.00% | 2 | 31 | 64.18% | Yes |
| APP260515P00700000 | 11/3 11:22 AM | 700.00 | 164.40 | 159 | 172.9 | 0.00 | 0.00% | 4 | 52 | 63.77% | Yes |
| APP260515P00710000 | 10/27 3:30 PM | 710.00 | 166.00 | 167.7 | 173.9 | 0.00 | 0.00% | 4 | 54 | 62.57% | Yes |
| APP260515P00720000 | 10/24 1:08 PM | 720.00 | 180.30 | 175 | 186 | 0.00 | 0.00% | 2 | 20 | 64.04% | Yes |
| APP260515P00730000 | 10/29 12:51 PM | 730.00 | 185.60 | 180.6 | 190.2 | 0.00 | 0.00% | 2 | 38 | 62.74% | Yes |
| APP260515P00740000 | 11/3 1:36 PM | 740.00 | 187.50 | 186 | 200.9 | 0.00 | 0.00% | 2 | 14 | 63.17% | Yes |
| APP260515P00760000 | 9/30 3:02 PM | 760.00 | 170.10 | 200.3 | 215 | 0.00 | 0.00% | 0 | 9 | 62.78% | Yes |
| APP260515P00780000 | 10/15 11:29 AM | 780.00 | 232.40 | 214.9 | 230.2 | 0.00 | 0.00% | 2 | 9 | 62.58% | Yes |
| APP260515P00800000 | 9/30 12:33 PM | 800.00 | 195.20 | 229.6 | 244.7 | 0.00 | 0.00% | 18 | 16 | 61.98% | Yes |
| APP260515P00820000 | 10/16 12:00 PM | 820.00 | 265.90 | 245 | 259.7 | 0.00 | 0.00% | 0 | 1 | 61.53% | Yes |
| APP260515P00840000 | 9/30 11:33 AM | 840.00 | 219.50 | 260.3 | 275.7 | 0.00 | 0.00% | 0 | 1 | 61.15% | Yes |
| APP260515P00850000 | 9/30 3:00 PM | 850.00 | 228.30 | 268 | 283.5 | 0.00 | 0.00% | 0 | 1 | 60.84% | Yes |
| APP260515P00860000 | 9/30 3:57 PM | 860.00 | 231.30 | 276 | 291.4 | 0.00 | 0.00% | 0 | 1 | 60.60% | Yes |
| APP260515P00910000 | 11/3 1:52 PM | 910.00 | 315.50 | 317.1 | 327.7 | 0.00 | 0.00% | 2 | 2 | 57.85% | Yes |
