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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APP260821C00300000 | 10/14 2:02 PM | 300.00 | 330.00 | 344.4 | 354.1 | 0.00 | 0.00% | 0 | 1 | 89.22% | Yes |
| APP260821C00320000 | 10/14 2:01 PM | 320.00 | 314.80 | 328.8 | 338.6 | 0.00 | 0.00% | 0 | 1 | 87.34% | Yes |
| APP260821C00340000 | 10/16 10:39 AM | 340.00 | 314.00 | 313.5 | 323.5 | 0.00 | 0.00% | 0 | 1 | 85.58% | Yes |
| APP260821C00350000 | 10/27 9:53 AM | 350.00 | 329.50 | 301.7 | 316.1 | 0.00 | 0.00% | 2 | 4 | 82.89% | Yes |
| APP260821C00370000 | 10/14 1:42 PM | 370.00 | 277.60 | 287.1 | 301.6 | 0.00 | 0.00% | 8 | 3 | 81.50% | Yes |
| APP260821C00390000 | 10/14 2:30 PM | 390.00 | 265.60 | 273.1 | 287.7 | 0.00 | 0.00% | 52 | 27 | 80.34% | Yes |
| APP260821C00400000 | 10/21 11:02 AM | 400.00 | 227.40 | 266 | 280.8 | 0.00 | 0.00% | 2 | 3 | 79.65% | Yes |
| APP260821C00410000 | 10/23 2:30 PM | 410.00 | 246.80 | 259.5 | 274.1 | 0.00 | 0.00% | 2 | 5 | 79.19% | Yes |
| APP260821C00420000 | 10/14 1:36 PM | 420.00 | 245.00 | 253 | 267.5 | 0.00 | 0.00% | 2 | 1 | 78.70% | Yes |
| APP260821C00430000 | 10/20 9:30 AM | 430.00 | 238.65 | 246 | 261.1 | 0.00 | 0.00% | 0 | 1 | 78.05% | Yes |
| APP260821C00440000 | 9/24 2:11 PM | 440.00 | 267.00 | 246 | 262 | 0.00 | 0.00% | 0 | 1 | 81.96% | Yes |
| APP260821C00450000 | 10/14 1:37 PM | 450.00 | 226.10 | 234 | 248.6 | 0.00 | 0.00% | 0 | 3 | 77.33% | Yes |
| APP260821C00460000 | 9/30 1:07 PM | 460.00 | 317.10 | 228 | 242.5 | 0.00 | 0.00% | 0 | 3 | 76.93% | Yes |
| APP260821C00470000 | 10/6 12:30 PM | 470.00 | 268.00 | 227.6 | 236.5 | 0.00 | 0.00% | 2 | 1 | 78.18% | Yes |
| APP260821C00480000 | 10/9 11:59 AM | 480.00 | 216.50 | 221.8 | 230.7 | 0.00 | 0.00% | 2 | 1 | 77.78% | Yes |
| APP260821C00490000 | 10/14 1:57 PM | 490.00 | 206.60 | 216.1 | 225 | 0.00 | 0.00% | 2 | 3 | 77.38% | Yes |
| APP260821C00500000 | 10/24 12:34 PM | 500.00 | 223.40 | 209.1 | 219.3 | 0.00 | 0.00% | 4 | 3 | 76.56% | Yes |
| APP260821C00520000 | 11/5 11:42 AM | 520.00 | 193.90 | 199.6 | 208.5 | 3.60 | 1.89% | 2 | 5 | 76.22% | Yes |
| APP260821C00540000 | 10/15 12:42 PM | 540.00 | 189.10 | 189.3 | 199.1 | 0.00 | 0.00% | 2 | 3 | 75.81% | Yes |
| APP260821C00560000 | 11/4 3:24 PM | 560.00 | 184.10 | 179.5 | 186.9 | 0.00 | 0.00% | 4 | 1 | 74.62% | Yes |
| APP260821C00580000 | 10/21 9:30 AM | 580.00 | 139.00 | 170.1 | 179.7 | 0.00 | 0.00% | 2 | 40 | 74.63% | Yes |
| APP260821C00600000 | 11/5 11:42 AM | 600.00 | 156.80 | 161.3 | 170.6 | -5.70 | -3.51% | 2 | 7 | 74.13% | Yes |
| APP260821C00610000 | 10/1 1:54 PM | 610.00 | 223.70 | 157 | 166.6 | 0.00 | 0.00% | 4 | 3 | 73.97% | Yes |
| APP260821C00620000 | 10/8 3:02 PM | 620.00 | 171.52 | 148 | 162.8 | 0.00 | 0.00% | 1 | 4 | 72.68% | No |
| APP260821C00630000 | 10/30 12:16 PM | 630.00 | 166.00 | 147.3 | 158.9 | 0.00 | 0.00% | 4 | 38 | 73.33% | No |
| APP260821C00640000 | 10/30 11:21 AM | 640.00 | 160.22 | 140 | 154.5 | 0.00 | 0.00% | 2 | 5 | 72.25% | No |
| APP260821C00650000 | 11/4 3:06 PM | 650.00 | 145.10 | 140.8 | 150.8 | 0.00 | 0.00% | 4 | 13 | 73.20% | No |
| APP260821C00660000 | 10/24 12:03 PM | 660.00 | 147.30 | 136.8 | 146.2 | 0.00 | 0.00% | 2 | 5 | 72.77% | No |
| APP260821C00670000 | 11/5 1:28 PM | 670.00 | 133.25 | 132 | 142.6 | -40.30 | -23.22% | 15 | 17 | 72.35% | No |
| APP260821C00680000 | 10/29 3:28 PM | 680.00 | 139.76 | 131 | 139.3 | 0.00 | 0.00% | 13 | 15 | 72.85% | No |
| APP260821C00690000 | 10/29 3:28 PM | 690.00 | 136.11 | 127.1 | 135.4 | 0.00 | 0.00% | 13 | 14 | 72.50% | No |
| APP260821C00700000 | 10/27 2:21 PM | 700.00 | 145.00 | 121.5 | 132.5 | 0.00 | 0.00% | 2 | 7 | 71.95% | No |
| APP260821C00710000 | 11/4 12:43 PM | 710.00 | 128.20 | 117 | 129 | 0.00 | 0.00% | 2 | 19 | 71.49% | No |
| APP260821C00720000 | 10/27 2:34 PM | 720.00 | 137.50 | 117 | 123.6 | 0.00 | 0.00% | 2 | 8 | 71.59% | No |
| APP260821C00730000 | 10/24 1:52 PM | 730.00 | 121.85 | 114.6 | 122.6 | 0.00 | 0.00% | 1 | 10 | 72.11% | No |
| APP260821C00740000 | 11/5 11:24 AM | 740.00 | 105.00 | 111 | 118.8 | -13.60 | -11.47% | 1 | 12 | 71.68% | No |
| APP260821C00750000 | 10/10 10:58 AM | 750.00 | 100.00 | 109.4 | 116.6 | 0.00 | 0.00% | 2 | 5 | 72.04% | No |
| APP260821C00760000 | 10/14 9:39 AM | 760.00 | 91.50 | 104.2 | 111.8 | 0.00 | 0.00% | 1 | 7 | 70.96% | No |
| APP260821C00770000 | 10/16 10:41 AM | 770.00 | 106.40 | 100 | 110 | 0.00 | 0.00% | 2 | 10 | 70.76% | No |
| APP260821C00780000 | 11/3 1:21 PM | 780.00 | 112.70 | 98 | 107 | 0.00 | 0.00% | 2 | 2 | 70.75% | No |
| APP260821C00790000 | 10/27 10:47 AM | 790.00 | 107.30 | 95 | 105 | 0.00 | 0.00% | 2 | 4 | 70.72% | No |
| APP260821C00800000 | 11/3 11:33 AM | 800.00 | 103.70 | 92 | 102 | 0.00 | 0.00% | 2 | 87 | 70.43% | No |
| APP260821C00810000 | 10/7 3:05 PM | 810.00 | 108.70 | 90 | 99 | 0.00 | 0.00% | 2 | 6 | 70.34% | No |
| APP260821C00820000 | 11/5 2:13 PM | 820.00 | 90.70 | 89 | 97.7 | -11.30 | -11.08% | 2 | 6 | 70.84% | No |
| APP260821C00830000 | 10/22 3:37 PM | 830.00 | 72.80 | 86 | 94 | 0.00 | 0.00% | 2 | 3 | 70.31% | No |
| APP260821C00850000 | 11/5 12:57 PM | 850.00 | 80.20 | 82.9 | 90 | -16.10 | -16.72% | 2 | 6 | 70.61% | No |
| APP260821C00860000 | 10/7 11:58 AM | 860.00 | 92.10 | 78 | 85.6 | 0.00 | 0.00% | 2 | 1 | 69.38% | No |
| APP260821C00870000 | 10/10 3:34 PM | 870.00 | 68.40 | 76 | 85.9 | 0.00 | 0.00% | 2 | 44 | 69.91% | No |
| APP260821C00880000 | 10/31 10:33 AM | 880.00 | 92.50 | 74 | 83.5 | 0.00 | 0.00% | 2 | 5 | 69.77% | No |
| APP260821C00890000 | 10/27 3:54 PM | 890.00 | 88.36 | 72 | 81.8 | 0.00 | 0.00% | 1 | 6 | 69.78% | No |
| APP260821C00900000 | 11/4 10:21 AM | 900.00 | 79.70 | 70 | 78.1 | 0.00 | 0.00% | 4 | 59 | 69.28% | No |
| APP260821C00910000 | 10/28 3:22 PM | 910.00 | 78.80 | 68 | 78 | 0.00 | 0.00% | 2 | 8 | 69.63% | No |
| APP260821C00920000 | 11/4 10:21 AM | 920.00 | 75.80 | 67 | 75.7 | 0.00 | 0.00% | 2 | 3 | 69.66% | No |
| APP260821C00930000 | 10/9 11:45 AM | 930.00 | 66.90 | 64 | 74 | 0.00 | 0.00% | 0 | 7 | 69.33% | No |
| APP260821C00940000 | 10/28 11:11 AM | 940.00 | 75.70 | 62 | 72 | 0.00 | 0.00% | 4 | 12 | 69.15% | No |
| APP260821C00950000 | 10/30 9:48 AM | 950.00 | 70.90 | 60 | 70 | 0.00 | 0.00% | 2 | 4 | 68.95% | No |
| APP260821C00960000 | 11/4 10:21 AM | 960.00 | 68.50 | 59 | 68 | 0.00 | 0.00% | 2 | 10 | 68.97% | No |
| APP260821C00970000 | 10/28 12:56 PM | 970.00 | 68.80 | 58 | 64.8 | 0.00 | 0.00% | 2 | 6 | 68.67% | No |
| APP260821C00980000 | 11/5 3:14 PM | 980.00 | 60.90 | 57.3 | 64.9 | -5.00 | -7.59% | 4 | 13 | 69.26% | No |
| APP260821C00990000 | 11/5 1:54 PM | 990.00 | 55.37 | 57.7 | 63.6 | -10.63 | -16.11% | 2 | 2 | 69.75% | No |
| APP260821C01000000 | 10/27 9:41 AM | 1000.00 | 67.40 | 56.4 | 62 | 0.00 | 0.00% | 2 | 40 | 69.73% | No |
| APP260821C01010000 | 10/28 1:28 PM | 1010.00 | 61.60 | 51 | 61 | 0.00 | 0.00% | 4 | 2 | 68.78% | No |
| APP260821C01020000 | 10/28 10:34 AM | 1020.00 | 62.20 | 50 | 59.5 | 0.00 | 0.00% | 2 | 12 | 68.82% | No |
| APP260821C01030000 | 10/23 11:39 AM | 1030.00 | 45.70 | 48 | 58 | 0.00 | 0.00% | 0 | 1 | 68.57% | No |
| APP260821C01040000 | 10/23 11:37 AM | 1040.00 | 44.30 | 48 | 53.9 | 0.00 | 0.00% | 0 | 2 | 68.14% | No |
| APP260821C01050000 | 11/5 3:14 PM | 1050.00 | 50.50 | 49 | 54.2 | -9.80 | -16.25% | 2 | 3 | 69.13% | No |
| APP260821C01060000 | 10/27 2:13 PM | 1060.00 | 59.40 | 48 | 53.6 | 0.00 | 0.00% | 2 | 2 | 69.34% | No |
| APP260821C01070000 | 10/28 1:05 PM | 1070.00 | 54.00 | 43 | 53 | 0.00 | 0.00% | 4 | 9 | 68.46% | No |
| APP260821C01080000 | 10/27 2:13 PM | 1080.00 | 56.70 | 42 | 52 | 0.00 | 0.00% | 2 | 2 | 68.52% | No |
| APP260821C01090000 | 10/23 11:37 AM | 1090.00 | 39.70 | 41 | 51 | 0.00 | 0.00% | 6 | 3 | 68.57% | No |
| APP260821C01100000 | 10/27 2:13 PM | 1100.00 | 53.80 | 40 | 50 | 0.00 | 0.00% | 2 | 1 | 68.61% | No |
| APP260821C01110000 | 10/23 3:54 PM | 1110.00 | 39.70 | 39 | 48.5 | 0.00 | 0.00% | 10 | 2 | 68.49% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APP260821P00280000 | 10/31 11:11 AM | 280.00 | 17.60 | 12.3 | 20.7 | 0.00 | 0.00% | 1 | 0 | 76.44% | No |
| APP260821P00300000 | 10/16 12:39 PM | 300.00 | 24.20 | 19.1 | 21.3 | 0.00 | 0.00% | 0 | 3 | 75.57% | No |
| APP260821P00310000 | 11/5 9:30 AM | 310.00 | 24.00 | 21.3 | 23.8 | -4.00 | -14.29% | 2 | 39 | 75.53% | No |
| APP260821P00320000 | 10/9 2:37 PM | 320.00 | 28.50 | 23.3 | 26.6 | 0.00 | 0.00% | 0 | 1 | 75.39% | No |
| APP260821P00330000 | 10/13 10:40 AM | 330.00 | 32.90 | 24.7 | 29.4 | 0.00 | 0.00% | 0 | 11 | 74.80% | No |
| APP260821P00340000 | 10/3 2:34 PM | 340.00 | 21.90 | 27.3 | 31.9 | 0.00 | 0.00% | 2 | 18 | 74.57% | No |
| APP260821P00350000 | 10/14 12:55 PM | 350.00 | 37.30 | 26 | 35.8 | 0.00 | 0.00% | 10 | 57 | 73.05% | No |
| APP260821P00360000 | 10/13 12:39 PM | 360.00 | 42.19 | 29 | 38 | 0.00 | 0.00% | 7 | 27 | 72.70% | No |
| APP260821P00370000 | 11/3 10:03 AM | 370.00 | 36.50 | 31 | 40 | 0.00 | 0.00% | 2 | 10 | 71.74% | No |
| APP260821P00380000 | 10/21 2:28 PM | 380.00 | 48.50 | 34 | 43 | 0.00 | 0.00% | 0 | 1 | 71.56% | No |
| APP260821P00390000 | 10/8 10:43 AM | 390.00 | 44.70 | 37 | 46 | 0.00 | 0.00% | 10 | 11 | 71.27% | No |
| APP260821P00400000 | 10/8 2:16 PM | 400.00 | 48.00 | 39 | 49 | 0.00 | 0.00% | 0 | 1 | 70.52% | No |
| APP260821P00410000 | 11/3 10:03 AM | 410.00 | 47.40 | 42 | 51 | 0.00 | 0.00% | 2 | 31 | 69.72% | No |
| APP260821P00420000 | 10/14 3:39 PM | 420.00 | 59.30 | 46 | 55.3 | 0.00 | 0.00% | 6 | 5 | 70.03% | No |
| APP260821P00430000 | 10/14 3:13 PM | 430.00 | 62.60 | 49 | 58 | 0.00 | 0.00% | 8 | 17 | 69.33% | No |
| APP260821P00440000 | 10/21 1:43 PM | 440.00 | 72.00 | 52 | 61.9 | 0.00 | 0.00% | 1 | 5 | 68.99% | No |
| APP260821P00450000 | 10/14 3:39 PM | 450.00 | 70.70 | 56 | 65 | 0.00 | 0.00% | 7 | 6 | 68.63% | No |
| APP260821P00460000 | 10/17 12:13 PM | 460.00 | 72.60 | 60 | 69 | 0.00 | 0.00% | 2 | 8 | 68.48% | No |
| APP260821P00470000 | 10/28 2:16 PM | 470.00 | 69.60 | 64.3 | 69 | 0.00 | 0.00% | 2 | 6 | 67.14% | No |
| APP260821P00480000 | 11/5 1:06 PM | 480.00 | 74.20 | 70.1 | 76 | 2.20 | 3.06% | 2 | 13 | 68.30% | No |
| APP260821P00490000 | 10/16 10:19 AM | 490.00 | 83.10 | 73.9 | 80 | 0.00 | 0.00% | 2 | 8 | 67.88% | No |
| APP260821P00500000 | 10/17 1:02 PM | 500.00 | 89.30 | 78.1 | 83.6 | 0.00 | 0.00% | 2 | 10 | 67.40% | No |
| APP260821P00520000 | 10/21 9:51 AM | 520.00 | 108.30 | 87 | 92.5 | 0.00 | 0.00% | 2 | 7 | 66.88% | No |
| APP260821P00540000 | 10/20 2:27 PM | 540.00 | 112.80 | 95.4 | 102 | 0.00 | 0.00% | 2 | 26 | 66.16% | No |
| APP260821P00560000 | 10/23 11:22 AM | 560.00 | 125.70 | 104.8 | 109.9 | 0.00 | 0.00% | 2 | 16 | 65.07% | No |
| APP260821P00580000 | 11/5 3:47 PM | 580.00 | 115.00 | 115.9 | 122.7 | -9.00 | -7.26% | 4 | 11 | 65.44% | No |
| APP260821P00600000 | 10/24 10:13 AM | 600.00 | 131.00 | 126.3 | 129.7 | 0.00 | 0.00% | 1 | 16 | 63.99% | No |
| APP260821P00610000 | 11/4 11:05 AM | 610.00 | 133.10 | 128.2 | 137.9 | 0.00 | 0.00% | 4 | 6 | 63.55% | No |
| APP260821P00620000 | 10/31 10:12 AM | 620.00 | 135.00 | 133.4 | 145.2 | 0.00 | 0.00% | 1 | 4 | 63.62% | Yes |
| APP260821P00630000 | 10/21 9:51 AM | 630.00 | 170.90 | 139.3 | 150.7 | 0.00 | 0.00% | 2 | 3 | 63.39% | Yes |
| APP260821P00640000 | 11/4 12:19 PM | 640.00 | 151.50 | 146.3 | 155.1 | 0.00 | 0.00% | 2 | 5 | 63.11% | Yes |
| APP260821P00650000 | 11/3 1:40 PM | 650.00 | 153.80 | 150.9 | 161.3 | 0.00 | 0.00% | 2 | 7 | 62.64% | Yes |
| APP260821P00660000 | 11/5 2:07 PM | 660.00 | 165.80 | 159.9 | 166.9 | 2.20 | 1.34% | 4 | 3 | 63.01% | Yes |
| APP260821P00680000 | 11/4 11:05 AM | 680.00 | 174.23 | 171.7 | 180.4 | 0.00 | 0.00% | 4 | 3 | 62.71% | Yes |
| APP260821P00690000 | 10/29 12:38 PM | 690.00 | 180.80 | 175 | 187.2 | 0.00 | 0.00% | 2 | 2 | 61.91% | Yes |
| APP260821P00700000 | 11/5 2:08 PM | 700.00 | 191.00 | 183.6 | 189.7 | 2.86 | 1.52% | 4 | 12 | 61.30% | Yes |
| APP260821P00710000 | 11/5 2:09 PM | 710.00 | 197.70 | 191.1 | 199 | 3.46 | 1.78% | 2 | 4 | 61.95% | Yes |
| APP260821P00720000 | 11/3 2:42 PM | 720.00 | 199.10 | 196 | 206.6 | 0.00 | 0.00% | 2 | 1 | 61.58% | Yes |
| APP260821P00740000 | 10/21 1:50 PM | 740.00 | 251.20 | 208.3 | 219 | 0.00 | 0.00% | 2 | 13 | 60.65% | Yes |
| APP260821P00750000 | 11/5 3:29 PM | 750.00 | 217.90 | 217.9 | 225.1 | 11.90 | 5.78% | 3 | 1 | 60.89% | Yes |
| APP260821P00760000 | 10/13 3:22 PM | 760.00 | 248.10 | 222.1 | 233.5 | 0.00 | 0.00% | 2 | 2 | 60.39% | Yes |
| APP260821P00770000 | 10/28 12:56 PM | 770.00 | 234.20 | 228.7 | 242.1 | 0.00 | 0.00% | 0 | 1 | 60.45% | Yes |
| APP260821P00780000 | 9/30 9:38 AM | 780.00 | 203.30 | 236.1 | 249.9 | 0.00 | 0.00% | 0 | 1 | 60.46% | Yes |
| APP260821P00790000 | 9/23 3:13 PM | 790.00 | 230.40 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| APP260821P00800000 | 9/30 3:39 PM | 800.00 | 213.10 | 250.6 | 263.7 | 0.00 | 0.00% | 8 | 3 | 59.91% | Yes |
| APP260821P00810000 | 10/27 3:25 PM | 810.00 | 255.90 | 260.1 | 270 | 0.00 | 0.00% | 0 | 1 | 59.97% | Yes |
| APP260821P00820000 | 9/30 10:02 AM | 820.00 | 229.10 | 265.4 | 276.7 | 0.00 | 0.00% | 0 | 1 | 59.09% | Yes |
| APP260821P00830000 | 9/24 2:07 PM | 830.00 | 269.00 | 273.6 | 287.5 | 0.00 | 0.00% | 0 | 1 | 59.85% | Yes |
| APP260821P00840000 | 9/30 10:10 AM | 840.00 | 244.90 | 280.8 | 296.6 | 0.00 | 0.00% | 0 | 0 | 59.93% | Yes |
| APP260821P00870000 | 9/23 10:39 AM | 870.00 | 285.20 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
