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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APP260717C00340000 | 9/24 2:06 PM | 340.00 | 331.50 | 310.4 | 321 | 0.00 | 0.00% | 0 | 1 | 88.58% | Yes |
| APP260717C00360000 | 10/24 9:40 AM | 360.00 | 296.00 | 287 | 302.4 | 0.00 | 0.00% | 1 | 3 | 81.42% | Yes |
| APP260717C00370000 | 10/1 9:51 AM | 370.00 | 368.90 | 281.8 | 294.9 | 0.00 | 0.00% | 0 | 1 | 81.70% | Yes |
| APP260717C00380000 | 10/30 9:59 AM | 380.00 | 298.20 | 273.9 | 287.6 | 0.00 | 0.00% | 2 | 2 | 80.78% | Yes |
| APP260717C00390000 | 9/30 3:40 PM | 390.00 | 364.69 | 266.6 | 280.4 | 0.00 | 0.00% | 0 | 2 | 80.10% | Yes |
| APP260717C00400000 | 10/14 1:03 PM | 400.00 | 245.70 | 258.7 | 273.4 | 0.00 | 0.00% | 8 | 6 | 79.20% | Yes |
| APP260717C00410000 | 10/15 11:41 AM | 410.00 | 252.00 | 257.1 | 266.4 | 0.00 | 0.00% | 0 | 8 | 80.65% | Yes |
| APP260717C00420000 | 10/14 1:56 PM | 420.00 | 239.30 | 249.2 | 259.5 | 0.00 | 0.00% | 12 | 6 | 79.62% | Yes |
| APP260717C00430000 | 10/14 2:23 PM | 430.00 | 230.80 | 243.5 | 252.8 | 0.00 | 0.00% | 10 | 5 | 79.41% | Yes |
| APP260717C00440000 | 10/14 1:38 PM | 440.00 | 224.00 | 232.8 | 246.2 | 0.00 | 0.00% | 14 | 9 | 77.41% | Yes |
| APP260717C00450000 | 10/14 12:52 PM | 450.00 | 216.90 | 228 | 239.7 | 0.00 | 0.00% | 12 | 7 | 77.46% | Yes |
| APP260717C00460000 | 10/14 12:59 PM | 460.00 | 209.90 | 219.9 | 233.5 | 0.00 | 0.00% | 8 | 4 | 76.44% | Yes |
| APP260717C00470000 | 9/30 1:07 PM | 470.00 | 301.90 | 212.4 | 227.4 | 0.00 | 0.00% | 4 | 3 | 75.60% | Yes |
| APP260717C00480000 | 10/7 2:58 PM | 480.00 | 237.60 | 207.4 | 221.5 | 0.00 | 0.00% | 2 | 10 | 75.56% | Yes |
| APP260717C00490000 | 10/14 2:13 PM | 490.00 | 196.30 | 203.8 | 215.6 | 0.00 | 0.00% | 4 | 3 | 75.88% | Yes |
| APP260717C00500000 | 11/4 12:59 PM | 500.00 | 207.80 | 200.2 | 209.6 | 0.00 | 0.00% | 12 | 31 | 76.08% | Yes |
| APP260717C00520000 | 10/21 2:42 PM | 520.00 | 148.53 | 187.3 | 198.8 | 0.00 | 0.00% | 2 | 5 | 74.93% | Yes |
| APP260717C00540000 | 10/14 2:13 PM | 540.00 | 170.70 | 178.7 | 188.1 | 0.00 | 0.00% | 0 | 2 | 74.82% | Yes |
| APP260717C00560000 | 10/20 12:04 PM | 560.00 | 166.96 | 168.4 | 178.2 | 18.84 | 12.72% | 10 | 1 | 74.21% | Yes |
| APP260717C00580000 | 11/5 10:57 AM | 580.00 | 157.87 | 160 | 167.4 | -9.83 | -5.86% | 17 | 14 | 73.66% | Yes |
| APP260717C00600000 | 11/5 10:57 AM | 600.00 | 148.57 | 149.4 | 158.7 | -6.01 | -3.89% | 7 | 28 | 72.88% | Yes |
| APP260717C00620000 | 11/5 12:44 PM | 620.00 | 141.00 | 139.4 | 150.8 | -4.70 | -3.23% | 4 | 11 | 72.28% | No |
| APP260717C00640000 | 10/27 1:48 PM | 640.00 | 151.83 | 134.2 | 141.2 | 0.00 | 0.00% | 10 | 264 | 72.26% | No |
| APP260717C00660000 | 11/4 11:38 AM | 660.00 | 132.80 | 125.2 | 133 | 0.00 | 0.00% | 2 | 2 | 71.46% | No |
| APP260717C00680000 | 11/3 1:21 PM | 680.00 | 132.60 | 115.7 | 128 | 0.00 | 0.00% | 3 | 13 | 71.16% | No |
| APP260717C00700000 | 11/4 10:57 AM | 700.00 | 118.76 | 111.3 | 118.9 | 0.00 | 0.00% | 3 | 280 | 70.92% | No |
| APP260717C00720000 | 11/5 1:30 PM | 720.00 | 103.00 | 104.5 | 110.6 | -8.45 | -7.58% | 1 | 5 | 70.14% | No |
| APP260717C00740000 | 10/28 2:02 PM | 740.00 | 107.50 | 99.3 | 104.8 | 0.00 | 0.00% | 2 | 5 | 70.20% | No |
| APP260717C00760000 | 11/4 3:06 PM | 760.00 | 95.30 | 93 | 99.2 | 0.00 | 0.00% | 2 | 1 | 69.89% | No |
| APP260717C00780000 | 11/5 1:30 PM | 780.00 | 85.45 | 87.3 | 92.6 | -13.55 | -13.69% | 1 | 11 | 69.34% | No |
| APP260717C00800000 | 11/3 1:05 PM | 800.00 | 92.79 | 81 | 85.5 | 0.00 | 0.00% | 121 | 282 | 68.37% | No |
| APP260717C00820000 | 11/5 10:56 AM | 820.00 | 75.00 | 77.8 | 84 | 7.85 | 11.69% | 3 | 13 | 69.42% | No |
| APP260717C00840000 | 11/3 2:11 PM | 840.00 | 83.30 | 71 | 78.4 | 0.00 | 0.00% | 4 | 32 | 68.43% | No |
| APP260717C00850000 | 10/27 9:37 AM | 850.00 | 83.20 | 68 | 77.9 | 0.00 | 0.00% | 2 | 4 | 68.56% | No |
| APP260717C00860000 | 10/27 9:37 AM | 860.00 | 81.30 | 66 | 75 | 0.00 | 0.00% | 2 | 2 | 68.31% | No |
| APP260717C00870000 | 11/5 2:38 PM | 870.00 | 67.90 | 66 | 70.7 | -13.70 | -16.79% | 2 | 5 | 68.19% | No |
| APP260717C00880000 | 10/27 12:20 PM | 880.00 | 74.40 | 64.2 | 69.1 | 0.00 | 0.00% | 6 | 3 | 68.26% | No |
| APP260717C00890000 | 10/7 11:02 AM | 890.00 | 78.80 | 59 | 69 | 0.00 | 0.00% | 2 | 3 | 67.81% | No |
| APP260717C00900000 | 10/28 12:32 PM | 900.00 | 71.10 | 57.1 | 67 | 0.00 | 0.00% | 4 | 6 | 67.70% | No |
| APP260717C00910000 | 11/3 2:12 PM | 910.00 | 68.40 | 56 | 65 | 0.00 | 0.00% | 2 | 18 | 67.77% | No |
| APP260717C00920000 | 11/4 10:19 AM | 920.00 | 63.50 | 54 | 63 | 0.00 | 0.00% | 2 | 7 | 67.58% | No |
| APP260717C00930000 | 10/27 2:12 PM | 930.00 | 69.60 | 54.6 | 58.5 | 0.00 | 0.00% | 4 | 3 | 67.38% | No |
| APP260717C00940000 | 11/5 3:08 PM | 940.00 | 55.00 | 52 | 58.9 | -1.10 | -1.96% | 2 | 6 | 67.62% | No |
| APP260717C00950000 | 11/5 3:19 PM | 950.00 | 53.90 | 49 | 58 | -7.40 | -12.07% | 2 | 2 | 67.37% | No |
| APP260717C00960000 | 10/28 10:29 AM | 960.00 | 60.70 | 47 | 54.4 | 0.00 | 0.00% | 2 | 3 | 66.63% | No |
| APP260717C00970000 | 11/5 3:20 PM | 970.00 | 50.90 | 47 | 54 | -3.70 | -6.78% | 15 | 2 | 67.30% | No |
| APP260717C00980000 | 10/28 10:51 AM | 980.00 | 56.50 | 44.7 | 51.4 | 0.00 | 0.00% | 2 | 9 | 66.68% | No |
| APP260717C01000000 | 10/27 2:14 PM | 1000.00 | 56.90 | 41 | 49.1 | 0.00 | 0.00% | 4 | 2 | 66.45% | No |
| APP260717C01020000 | 11/5 3:00 PM | 1020.00 | 43.40 | 42 | 46.6 | 4.40 | 11.28% | 2 | 1 | 67.44% | No |
| APP260717C01030000 | 10/8 10:48 AM | 1030.00 | 51.40 | 38 | 44.6 | 0.00 | 0.00% | 2 | 2 | 66.36% | No |
| APP260717C01040000 | 10/28 10:04 AM | 1040.00 | 49.30 | 36 | 45.8 | 0.00 | 0.00% | 2 | 2 | 66.80% | No |
| APP260717C01050000 | 10/24 3:16 PM | 1050.00 | 43.30 | 35 | 44.9 | 0.00 | 0.00% | 2 | 3 | 66.89% | No |
| APP260717C01070000 | 10/23 11:06 AM | 1070.00 | 32.20 | 33 | 42.9 | 0.00 | 0.00% | 2 | 2 | 66.97% | No |
| APP260717C01080000 | 10/23 3:50 PM | 1080.00 | 33.90 | 32 | 41.9 | 0.00 | 0.00% | 1 | 1 | 66.98% | No |
| APP260717C01090000 | 10/30 11:34 AM | 1090.00 | 43.15 | 31 | 40.9 | 0.00 | 0.00% | 4 | 7 | 66.97% | No |
| APP260717C01100000 | 10/29 3:14 PM | 1100.00 | 39.79 | 30 | 37.1 | 0.00 | 0.00% | 2 | 4 | 66.03% | No |
| APP260717C01110000 | 11/5 11:58 AM | 1110.00 | 31.70 | 29 | 36.7 | -5.90 | -15.69% | 2 | 9 | 66.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APP260717P00300000 | 10/17 9:50 AM | 300.00 | 20.50 | 13.2 | 20.4 | 0.00 | 0.00% | 4 | 5 | 76.00% | No |
| APP260717P00310000 | 10/16 1:37 PM | 310.00 | 22.20 | 13.7 | 22.1 | 0.00 | 0.00% | 2 | 2 | 74.64% | No |
| APP260717P00320000 | 10/13 11:46 AM | 320.00 | 27.00 | 19.2 | 21.6 | 0.00 | 0.00% | 2 | 2 | 75.00% | No |
| APP260717P00330000 | 11/5 2:01 PM | 330.00 | 22.30 | 21 | 23.4 | -5.50 | -19.78% | 2 | 1 | 74.32% | No |
| APP260717P00340000 | 10/22 12:59 PM | 340.00 | 31.60 | 22.8 | 24.4 | 0.00 | 0.00% | 2 | 4 | 73.12% | No |
| APP260717P00350000 | 10/1 2:46 PM | 350.00 | 19.65 | 21.2 | 29.5 | 0.00 | 0.00% | 2 | 9 | 72.24% | No |
| APP260717P00360000 | 10/2 3:48 PM | 360.00 | 22.50 | 23.2 | 31.6 | 0.00 | 0.00% | 4 | 4 | 71.60% | No |
| APP260717P00370000 | 10/10 10:08 AM | 370.00 | 37.30 | 26 | 35.9 | 0.00 | 0.00% | 0 | 1 | 72.31% | No |
| APP260717P00380000 | 10/27 3:37 PM | 380.00 | 32.30 | 28 | 37.9 | 0.00 | 0.00% | 2 | 1 | 71.41% | No |
| APP260717P00390000 | 10/27 12:16 PM | 390.00 | 36.00 | 31 | 39.8 | 0.00 | 0.00% | 2 | 2 | 70.84% | No |
| APP260717P00400000 | 11/3 1:45 PM | 400.00 | 38.00 | 33 | 43 | 0.00 | 0.00% | 1 | 4 | 70.32% | No |
| APP260717P00410000 | 9/30 2:09 PM | 410.00 | 28.84 | 39.4 | 44.5 | 0.00 | 0.00% | 0 | 7 | 70.79% | No |
| APP260717P00420000 | 11/5 2:07 PM | 420.00 | 44.63 | 39 | 44.5 | 0.03 | 0.07% | 1 | 3 | 67.92% | No |
| APP260717P00430000 | 10/8 2:16 PM | 430.00 | 51.10 | 44.9 | 48.5 | 0.00 | 0.00% | 0 | 1 | 68.97% | No |
| APP260717P00450000 | 10/20 12:35 PM | 450.00 | 64.90 | 49 | 58 | 0.00 | 0.00% | 13 | 17 | 68.39% | No |
| APP260717P00460000 | 11/4 2:38 PM | 460.00 | 58.69 | 54.8 | 60.9 | 0.00 | 0.00% | 1 | 3 | 68.62% | No |
| APP260717P00480000 | 11/3 10:03 AM | 480.00 | 64.20 | 60 | 69 | 0.00 | 0.00% | 2 | 5 | 67.45% | No |
| APP260717P00490000 | 11/4 12:15 PM | 490.00 | 68.10 | 65.7 | 70 | 0.00 | 0.00% | 2 | 13 | 66.79% | No |
| APP260717P00500000 | 10/31 10:08 AM | 500.00 | 70.45 | 68 | 77 | 0.00 | 0.00% | 1 | 16 | 66.86% | No |
| APP260717P00520000 | 10/10 12:38 PM | 520.00 | 98.30 | 76 | 85.5 | 0.00 | 0.00% | 2 | 4 | 66.14% | No |
| APP260717P00540000 | 11/4 12:15 PM | 540.00 | 89.60 | 85 | 93 | 0.00 | 0.00% | 7 | 7 | 65.16% | No |
| APP260717P00560000 | 10/28 2:16 PM | 560.00 | 99.10 | 94.8 | 101.7 | 0.00 | 0.00% | 2 | 8 | 64.50% | No |
| APP260717P00580000 | 10/28 9:34 AM | 580.00 | 106.09 | 103.4 | 110 | 0.00 | 0.00% | 1 | 9 | 63.18% | No |
| APP260717P00600000 | 11/4 12:54 PM | 600.00 | 118.30 | 116.6 | 121.5 | 0.00 | 0.00% | 3 | 10 | 63.66% | No |
| APP260717P00620000 | 10/20 2:39 PM | 620.00 | 147.60 | 124.2 | 134.9 | 0.00 | 0.00% | 2 | 25 | 62.95% | Yes |
| APP260717P00640000 | 11/4 10:11 AM | 640.00 | 142.70 | 137.7 | 143.6 | 0.00 | 0.00% | 2 | 27 | 62.31% | Yes |
| APP260717P00660000 | 10/7 9:31 AM | 660.00 | 163.37 | 146 | 159 | 0.00 | 0.00% | 1 | 14 | 61.84% | Yes |
| APP260717P00680000 | 10/21 10:50 AM | 680.00 | 194.90 | 159 | 173.9 | 0.00 | 0.00% | 2 | 9 | 62.19% | Yes |
| APP260717P00700000 | 9/30 3:38 PM | 700.00 | 142.90 | 175.3 | 183 | 0.00 | 0.00% | 40 | 21 | 61.73% | Yes |
| APP260717P00720000 | 10/21 10:55 AM | 720.00 | 224.10 | 186.6 | 195.4 | 0.00 | 0.00% | 2 | 11 | 60.67% | Yes |
| APP260717P00740000 | 10/22 11:41 AM | 740.00 | 239.50 | 200.5 | 209.3 | 0.00 | 0.00% | 2 | 7 | 60.42% | Yes |
| APP260717P00760000 | 10/22 11:40 AM | 760.00 | 254.40 | 213.2 | 224.1 | 0.00 | 0.00% | 2 | 1 | 59.91% | Yes |
| APP260717P00780000 | 10/29 12:39 PM | 780.00 | 230.50 | 227 | 237.3 | 0.00 | 0.00% | 2 | 6 | 59.11% | Yes |
| APP260717P00800000 | 10/17 1:57 PM | 800.00 | 264.20 | 242.4 | 251.8 | 0.00 | 0.00% | 2 | 3 | 58.85% | Yes |
| APP260717P00820000 | 10/21 1:50 PM | 820.00 | 306.30 | 257 | 266.5 | 0.00 | 0.00% | 2 | 2 | 58.28% | Yes |
| APP260717P00840000 | 10/27 3:26 PM | 840.00 | 268.40 | 270.9 | 281.7 | 0.00 | 0.00% | 2 | 2 | 57.48% | Yes |
| APP260717P00850000 | 10/28 10:54 AM | 850.00 | 282.40 | 278.5 | 294.3 | 0.00 | 0.00% | 2 | 3 | 58.52% | Yes |
| APP260717P00860000 | 9/26 1:23 PM | 860.00 | 270.10 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| APP260717P00880000 | 10/27 10:34 AM | 880.00 | 307.70 | 302.8 | 311.6 | 0.00 | 0.00% | 2 | 1 | 56.34% | Yes |
| APP260717P00900000 | 10/7 9:30 AM | 900.00 | 342.60 | 318.1 | 333.5 | 0.00 | 0.00% | 1 | 1 | 57.31% | Yes |
| APP260717P00940000 | 9/23 11:12 AM | 940.00 | 330.90 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| APP260717P01080000 | 10/6 3:48 PM | 1080.00 | 525.40 | 473.2 | 488.3 | 0.00 | 0.00% | 0 | 1 | 53.43% | Yes |
