APLD Options Strategy Builder
750 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
APLD 28.25
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
92 contracts
74 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 13.10 | 14.35 | $14.00 | 0.00 | 0.02 | - | - | 2 | 50 |
| 1 | 2 | 0.99 | 287% | 12.65 | 13.95 | $15.00 | 0.00 | 0.11 | 275% | -0.01 | 5 | 24 |
| 1 | 3 | - | - | 10.40 | 13.00 | $16.00 | 0.00 | 0.33 | 345% | -0.04 | 0 | 0 |
| 1 | 2 | 0.98 | 235% | 9.90 | 12.70 | $17.00 | 0.00 | 0.26 | 241% | -0.02 | 2 | 1 |
| 7 | 3 | - | - | 9.50 | 10.95 | $18.00 | 0.00 | 0.27 | 201% | -0.01 | 2 | 34 |
| 5 | 2 | 0.97 | 216% | 8.75 | 9.95 | $19.00 | 0.00 | 0.03 | 165% | -0.01 | 70 | 147 |
| 8 | 9 | 0.97 | 182% | 7.75 | 8.90 | $20.00 | 0.00 | 0.16 | 151% | -0.01 | 4 | 436 |
| 0 | 1 | - | - | 6.35 | 8.45 | $20.50 | 0.00 | 0.16 | 141% | -0.01 | 106 | 17 |
| 8 | 1 | - | - | 5.55 | 7.85 | $21.00 | 0.00 | 0.07 | 147% | -0.02 | 6 | 241 |
| 3 | 4 | - | - | 5.20 | 7.70 | $21.50 | 0.00 | 0.25 | 140% | -0.03 | 2 | 200 |
| 30 | 4 | - | - | 5.55 | 6.90 | $22.00 | 0.01 | 0.22 | 156% | -0.05 | 55 | 494 |
| 49 | 4 | - | - | 4.40 | 6.45 | $22.50 | 0.01 | 0.18 | 138% | -0.05 | 3,163 | 3,233 |
| 1,034 | 1,002 | - | - | 3.55 | 5.75 | $23.00 | 0.01 | 0.04 | 99% | -0.02 | 130 | 835 |
| 1,254 | 1,243 | - | - | 3.60 | 5.45 | $23.50 | 0.01 | 0.04 | 90% | -0.02 | 76 | 376 |
| 1,061 | 1,046 | - | - | 3.30 | 4.95 | $24.00 | 0.04 | 0.22 | 113% | -0.08 | 3,641 | 3,763 |
| 1,052 | 1,053 | - | - | 3.10 | 4.20 | $24.50 | 0.06 | 0.09 | 91% | -0.06 | 125 | 174 |
| 1,356 | 1,089 | 1.00 | 0% | 2.71 | 3.80 | $25.00 | 0.08 | 0.11 | 84% | -0.08 | 453 | 3,830 |
| 1,319 | 316 | 0.92 | 69% | 2.72 | 2.95 | $25.50 | 0.13 | 0.19 | 86% | -0.12 | 246 | 1,553 |
| 1,477 | 159 | 1.00 | 0% | 2.04 | 2.48 | $26.00 | 0.21 | 0.25 | 83% | -0.16 | 679 | 708 |
| 2,577 | 1,200 | 0.80 | 77% | 1.95 | 2.12 | $26.50 | 0.26 | 0.39 | 83% | -0.22 | 446 | 888 |
| 2,326 | 377 | 0.73 | 76% | 1.59 | 1.75 | $27.00 | 0.42 | 0.49 | 81% | -0.28 | 1,253 | 1,090 |
| 1,411 | 315 | 0.65 | 77% | 1.30 | 1.38 | $27.50 | 0.58 | 0.69 | 82% | -0.36 | 499 | 186 |
| 2,572 | 1,946 | 0.56 | 76% | 1.02 | 1.09 | $28.00 | 0.82 | 0.90 | 82% | -0.44 | 590 | 393 |
| 1,679 | 3,314 | 0.48 | 77% | 0.79 | 0.86 | $28.50 | 1.08 | 1.17 | 82% | -0.52 | 471 | 251 |
| 2,310 | 3,463 | 0.40 | 80% | 0.62 | 0.68 | $29.00 | 1.37 | 1.51 | 84% | -0.60 | 349 | 177 |
| 487 | 859 | 0.32 | 78% | 0.44 | 0.51 | $29.50 | 1.68 | 1.86 | 84% | -0.67 | 124 | 95 |
| 3,473 | 3,791 | 0.26 | 81% | 0.34 | 0.39 | $30.00 | 2.13 | 2.21 | 87% | -0.73 | 104 | 216 |
| 290 | 1,108 | 0.20 | 81% | 0.25 | 0.28 | $30.50 | 2.51 | 2.84 | 101% | -0.75 | 4 | 4 |
| 1,125 | 1,173 | 0.16 | 84% | 0.19 | 0.22 | $31.00 | 2.95 | 3.15 | 96% | -0.80 | 102 | 241 |
| 38 | 695 | 0.11 | 82% | 0.11 | 0.16 | $31.50 | 2.93 | 4.60 | 132% | -0.76 | 0 | 0 |
| 498 | 1,257 | 0.09 | 85% | 0.09 | 0.12 | $32.00 | 3.85 | 4.40 | 125% | -0.81 | 36 | 50 |
| 71 | 174 | 0.07 | 86% | 0.04 | 0.11 | $32.50 | 3.70 | 4.65 | - | - | 0 | 0 |
| 349 | 1,209 | 0.05 | 85% | 0.04 | 0.06 | $33.00 | 4.15 | 6.10 | 144% | -0.83 | 4 | 16 |
| 13 | 82 | 0.04 | 92% | 0.04 | 0.06 | $33.50 | 4.65 | 5.95 | 95% | -0.95 | 2 | 0 |
| 1,913 | 491 | 0.03 | 90% | 0.01 | 0.05 | $34.00 | 4.85 | 6.30 | - | - | 15 | 6 |
| 6 | 96 | 0.02 | 93% | 0.01 | 0.04 | $34.50 | 5.60 | 7.05 | 115% | -0.94 | 1 | 0 |
| 1,329 | 493 | 0.02 | 98% | 0.02 | 0.03 | $35.00 | 6.30 | 7.95 | 179% | -0.85 | 300 | 2 |
| 21 | 132 | 0.03 | 110% | 0.00 | 0.17 | $35.50 | 6.60 | 7.65 | - | - | 1 | 1 |
| 4,347 | 44 | 0.02 | 112% | 0.01 | 0.05 | $36.00 | 6.95 | 9.20 | 185% | -0.87 | 1 | 0 |
| 2 | 2 | 0.02 | 117% | 0.00 | 0.17 | $36.50 | 7.60 | 9.75 | 209% | -0.85 | 1 | 0 |
| 549 | 471 | 0.01 | 113% | 0.00 | 0.11 | $37.00 | 8.05 | 9.35 | - | - | 3 | 0 |
| 3 | 8 | 0.13 | 214% | 0.00 | 0.32 | $37.50 | 8.55 | 10.75 | 218% | -0.87 | 0 | 0 |
| 348 | 31 | 0.02 | 136% | 0.00 | 0.10 | $38.00 | 9.05 | 10.90 | 196% | -0.91 | 0 | 0 |
| 81 | 7 | 0.12 | 232% | 0.00 | 0.08 | $39.00 | 10.10 | 11.40 | 0% | -1.00 | 1 | 0 |
| 2,535 | 25 | 0.02 | 153% | 0.00 | 0.03 | $40.00 | 11.10 | 12.30 | - | - | 1 | 2 |
| 100 | 13 | 0.04 | 191% | 0.00 | 5.00 | $41.00 | 12.05 | 13.25 | - | - | 1 | 0 |