APLD Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 13.00 | 11.47 | 11.10 | 12.10 | -0.26 | 16 | 37 | 590.6% |
| 14.00 | 10.23 | 10.10 | 10.95 | -0.33 | 4 | 34 | 844.5% |
| 15.00 | 9.30 | 8.75 | 10.55 | -0.35 | 4 | 29 | 542.2% |
| 16.00 | 8.33 | 7.90 | 9.15 | -0.98 | 1 | 26 | 773.4% |
| 18.00 | 6.20 | 5.85 | 7.40 | -0.91 | 6 | 23 | 343.8% |
| 18.50 | 5.71 | 4.95 | 6.55 | -1.00 | 4 | 5 | 537.5% |
| 19.00 | 5.45 | 4.95 | 6.75 | -0.55 | 7 | 24 | 422.7% |
| 19.50 | 4.56 | 4.20 | 5.45 | -0.44 | 1 | 19 | 430.5% |
| 20.00 | 4.52 | 4.25 | 5.25 | 0.13 | 23 | 107 | 317.2% |
| 20.50 | 4.20 | 3.75 | 4.60 | 0.25 | 16 | 718 | 251.6% |
| 21.00 | 3.55 | 3.25 | 4.10 | -0.05 | 108 | 255 | 225.0% |
| 21.50 | 3.00 | 2.42 | 3.75 | 0.00 | 42 | 201 | 142.2% |
| 22.00 | 2.72 | 2.30 | 2.99 | 0.35 | 416 | 1,474 | 159.4% |
| 22.50 | 2.25 | 1.80 | 2.25 | 0.08 | 339 | 877 | 173.4% |
| 23.00 | 1.67 | 1.46 | 1.66 | 0.04 | 1,050 | 1,939 | 114.8% |
| 23.50 | 1.15 | 1.00 | 1.20 | -0.07 | 788 | 2,255 | 66.4% |
| 24.00 | 0.58 | 0.51 | 0.67 | -0.32 | 2,862 | 3,003 | 61.7% |
| 24.50 | 0.10 | 0.08 | 0.14 | -0.52 | 2,905 | 1,201 | 21.1% |
| 25.00 | 0.01 | 0.00 | 0.01 | -0.37 | 6,253 | 4,423 | 23.4% |
| 25.50 | 0.01 | 0.00 | 0.01 | -0.24 | 1,918 | 2,201 | 42.2% |
| 26.00 | 0.01 | 0.00 | 0.01 | -0.14 | 2,596 | 3,581 | 53.1% |
| 26.50 | 0.01 | 0.00 | 0.01 | -0.07 | 122 | 1,306 | 68.8% |
| 27.00 | 0.01 | 0.00 | 0.01 | -0.05 | 552 | 2,371 | 81.3% |
| 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | 130 | 2,270 | 93.8% |
| 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | 159 | 3,332 | 118.8% |
| 28.50 | 0.01 | 0.00 | 0.01 | -0.02 | 172 | 1,220 | 118.8% |
| 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | 113 | 1,223 | 131.3% |
| 29.50 | 0.01 | 0.00 | 0.07 | 0.00 | 87 | 678 | 190.6% |
| 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | 53 | 3,043 | 156.3% |
| 30.50 | 0.07 | 0.00 | 0.01 | 0.06 | 10 | 596 | 162.5% |
| 31.00 | 0.01 | 0.00 | 0.51 | -0.01 | 28 | 1,214 | 353.9% |
| 31.50 | 0.01 | 0.00 | 0.47 | 0.00 | 13 | 209 | 363.3% |
| 32.00 | 0.03 | 0.00 | 0.05 | 0.02 | 64 | 787 | 243.8% |
| 32.50 | 0.10 | 0.00 | 0.01 | 0.00 | 1 | 366 | 212.5% |
| 33.00 | 0.06 | 0.00 | 0.06 | 0.03 | 33 | 928 | 275.0% |
| 33.50 | 0.18 | 0.00 | 0.40 | 0.17 | 10 | 137 | 408.6% |
| 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | 9 | 231 | 237.5% |
| 34.50 | 0.46 | 0.00 | 0.83 | 0.41 | 15 | 46 | 525.8% |
| 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 2,447 | 256.3% |
| 35.50 | 0.39 | 0.00 | 2.13 | 0.26 | 12 | 13 | 748.4% |
| 36.00 | 0.67 | 0.00 | 0.66 | 0.66 | 10 | 165 | 535.9% |
| 36.50 | 0.29 | 0.00 | 0.61 | 0.14 | 11 | 57 | 539.1% |
| 37.00 | 0.08 | 0.00 | 0.24 | -0.03 | 4 | 67 | 451.6% |
| 37.50 | 0.09 | 0.00 | 2.13 | 0.01 | 10 | 23 | 811.3% |
| 38.00 | 0.14 | 0.00 | 0.51 | 0.04 | 10 | 138 | 553.9% |
| 38.50 | 0.23 | 0.00 | 0.67 | 0.14 | 10 | 45 | 603.1% |
| 39.00 | 0.14 | 0.00 | 0.75 | -0.03 | 9 | 76 | 632.8% |
| 39.50 | 0.07 | 0.00 | 2.13 | -0.03 | 5 | 27 | 868.8% |
| 40.00 | 0.02 | 0.00 | 0.05 | -0.02 | 2 | 153 | 406.3% |
| 40.50 | 0.44 | 0.00 | 2.13 | 0.30 | 2 | 4 | 896.1% |
| 41.00 | 0.07 | 0.00 | 1.70 | 0.00 | 11 | 63 | 847.3% |
| 42.00 | 0.05 | 0.00 | 1.00 | 0.00 | 8 | 20 | 753.9% |
| 43.00 | 0.05 | 0.00 | 2.13 | 0.00 | 5 | 18 | 959.8% |
| 44.00 | 0.07 | 0.00 | 1.45 | 0.00 | 3 | 52 | 878.9% |
| 45.00 | 0.11 | 0.00 | 1.00 | 0.03 | 1 | 14 | 818.8% |
| 50.00 | 0.04 | 0.00 | 0.01 | 0.03 | 1 | 23 | 475.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | 3 | 15 | 487.5% |
| 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | 1 | 13 | 437.5% |
| 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | 61 | 64 | 362.5% |
| 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | 3 | 160 | 312.5% |
| 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | 22 | 86 | 300.0% |
| 17.50 | 0.01 | 0.00 | 0.28 | 0.00 | 7 | 64 | 434.4% |
| 18.00 | 0.16 | 0.00 | 0.01 | 0.14 | 4 | 745 | 237.5% |
| 18.50 | 0.01 | 0.00 | 0.12 | -0.01 | 18 | 727 | 314.1% |
| 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | 28 | 857 | 196.9% |
| 19.50 | 0.01 | 0.00 | 0.08 | 0.00 | 36 | 522 | 245.3% |
| 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | 300 | 3,767 | 162.5% |
| 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | 75 | 447 | 143.8% |
| 21.00 | 0.01 | 0.00 | 0.01 | -0.02 | 143 | 1,120 | 125.0% |
| 21.50 | 0.01 | 0.00 | 0.02 | -0.02 | 252 | 1,245 | 121.9% |
| 22.00 | 0.01 | 0.00 | 0.01 | -0.04 | 702 | 3,481 | 93.8% |
| 22.50 | 0.01 | 0.00 | 0.01 | -0.05 | 2,234 | 1,532 | 75.0% |
| 23.00 | 0.02 | 0.00 | 0.01 | -0.08 | 1,382 | 1,152 | 59.4% |
| 23.50 | 0.01 | 0.00 | 0.01 | -0.24 | 1,185 | 1,961 | 48.4% |
| 24.00 | 0.01 | 0.00 | 0.01 | -0.37 | 991 | 1,334 | 28.9% |
| 24.50 | 0.04 | 0.03 | 0.07 | -0.51 | 1,101 | 2,278 | 18.8% |
| 25.00 | 0.39 | 0.34 | 0.57 | -0.43 | 781 | 1,918 | 57.8% |
| 25.50 | 0.86 | 0.76 | 1.05 | -0.28 | 95 | 336 | 81.3% |
| 26.00 | 1.36 | 0.91 | 1.73 | -0.17 | 232 | 2,419 | 154.7% |
| 26.50 | 2.25 | 1.60 | 2.70 | 0.33 | 104 | 894 | 159.4% |
| 27.00 | 2.58 | 1.85 | 3.05 | 0.61 | 115 | 343 | 90.6% |
| 27.50 | 3.31 | 2.40 | 3.95 | 0.24 | 37 | 1,403 | 213.3% |
| 28.00 | 3.54 | 2.78 | 4.30 | 0.14 | 196 | 86 | 183.6% |
| 28.50 | 4.18 | 3.50 | 4.95 | 0.65 | 196 | 10 | 271.1% |
| 29.00 | 4.70 | 3.95 | 5.45 | 0.20 | 130 | 7 | 283.2% |
| 29.50 | 5.20 | 4.45 | 5.95 | 0.96 | 136 | 0 | 302.3% |
| 30.00 | 5.48 | 5.05 | 7.40 | -0.54 | 16 | 14 | 471.1% |
| 30.50 | 6.62 | 5.40 | 7.05 | -1.74 | 32 | 0 | 347.7% |
| 31.00 | 6.83 | 6.05 | 7.55 | 0.86 | 244 | 1 | 391.4% |
| 31.50 | 7.31 | 6.45 | 8.00 | 1.33 | 212 | 2 | 382.8% |
| 32.00 | 7.97 | 6.85 | 8.30 | 0.25 | 26 | 6 | 332.0% |
| 32.50 | 8.42 | 6.60 | 9.00 | 1.51 | 29 | 0 | 640.6% |
| 33.00 | 8.73 | 7.95 | 9.40 | 0.18 | 2 | 0 | 410.2% |
| 33.50 | 9.39 | 8.40 | 10.20 | -1.51 | 42 | 0 | 475.0% |
| 34.00 | 10.05 | 8.90 | 10.60 | 0.37 | 41 | 0 | 471.1% |
| 34.50 | 10.29 | 9.40 | 11.05 | 1.39 | 8 | 3 | 475.8% |
| 35.00 | 10.60 | 9.90 | 11.55 | 0.40 | 6 | 1 | 489.8% |
| 35.50 | 11.08 | 9.40 | 11.70 | 1.23 | 5 | 2 | 665.6% |
| 36.00 | 11.68 | 9.90 | 13.45 | 0.48 | 3 | 4 | 493.8% |
| 37.00 | 12.25 | 12.25 | 12.60 | 0.05 | 6 | 3 | 478.1% |
| 37.50 | 12.75 | 12.55 | 13.35 | -2.15 | 8 | 0 | 325.0% |
| 38.00 | 13.40 | 12.75 | 14.00 | -0.45 | 12 | 2 | 675.8% |
| 38.50 | 14.65 | 13.25 | 14.55 | 0.42 | 3 | 1 | 706.3% |
| 39.00 | 14.25 | 13.95 | 14.85 | -0.48 | 4 | 1 | 646.9% |
| 40.00 | 15.45 | 14.70 | 17.00 | 0.20 | 3 | 0 | 671.1% |
| 41.00 | 16.33 | 16.25 | 16.65 | 0.33 | 3 | 1 | 381.3% |
| 42.00 | 17.45 | 16.90 | 18.05 | 0.60 | 4 | 0 | 459.4% |
| 43.00 | 18.45 | 16.75 | 20.50 | -0.25 | 2 | 1 | 623.4% |
| 44.00 | 19.25 | 19.00 | 19.85 | 0.40 | 1 | 1 | 760.9% |
| 45.00 | 20.45 | 18.60 | 22.50 | -0.30 | 1 | 0 | 603.1% |
| 50.00 | 25.45 | 23.45 | 27.50 | 2.45 | 1 | 0 | 581.3% |
Sign up free to access Options Chain Data
Explore APLD options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.