Options Chain for (APLS) - $41.03 as of 5/20/2026 5:26:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 30.00 | 32.20 | 31.10 | 30.90 | 0.00 | 0.00% | 3.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:11 PM EST |
| 11.00 | 29.00 | 31.00 | 30.00 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 12.00 | 28.00 | 30.10 | 29.05 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 13.00 | 27.00 | 29.10 | 28.05 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 14.00 | 26.00 | 28.00 | 27.00 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 15.00 | 25.00 | 27.10 | 26.05 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 16.00 | 24.10 | 26.10 | 25.10 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 17.00 | 23.10 | 24.80 | 23.95 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 18.00 | 22.10 | 23.30 | 22.70 | 22.91 | 0.00 | 0.00% | 1.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 4:00:11 PM EST |
| 19.00 | 21.10 | 22.30 | 21.70 | 0.90 | 0.00 | 0.00% | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/14/2026 4:00:11 PM EST |
| 20.00 | 20.20 | 22.10 | 21.15 | 21.50 | 0.00 | 0.00% | 1.06 | 0 | 0 | 9.79 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:11 PM EST |
| 21.00 | 19.20 | 20.70 | 19.95 | % | 0.95 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 22.00 | 18.30 | 20.10 | 19.20 | 18.20 | 0.00 | 0.00% | 0.87 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/14/2026 4:00:11 PM EST |
| 23.00 | 17.30 | 18.70 | 18.00 | 17.98 | 0.00 | 0.00% | 0.78 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 4:00:11 PM EST |
| 24.00 | 16.30 | 18.10 | 17.20 | 17.09 | 0.00 | 0.00% | 0.72 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:11 PM EST |
| 25.00 | 15.30 | 17.10 | 16.20 | 16.10 | 0.00 | 0.00% | 0.65 | 0 | 1 | 7.38 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 5/14/2026 4:00:11 PM EST |
| 26.00 | 14.30 | 16.00 | 15.15 | % | 0.58 | 0 | 0 | 6.89 | 0.99 | 0.00 | -0.04 | 5/14/2026 4:00:11 PM EST | |||
| 27.00 | 13.30 | 14.30 | 13.80 | % | 0.51 | 0 | 0 | 7.36 | 0.98 | 0.01 | -0.06 | 5/14/2026 4:00:11 PM EST | |||
| 28.00 | 12.10 | 13.80 | 12.95 | % | 0.46 | 0 | 0 | 7.07 | 0.97 | 0.01 | -0.09 | 5/14/2026 4:00:11 PM EST | |||
| 29.00 | 11.10 | 12.60 | 11.85 | % | 0.41 | 0 | 0 | 6.43 | 0.96 | 0.01 | -0.14 | 5/14/2026 4:00:11 PM EST | |||
| 30.00 | 10.40 | 11.30 | 10.85 | % | 0.36 | 0 | 0 | 6.01 | 0.94 | 0.02 | -0.20 | 5/14/2026 4:00:11 PM EST | |||
| 31.00 | 9.10 | 10.60 | 9.85 | % | 0.32 | 0 | 0 | 5.51 | 0.92 | 0.02 | -0.29 | 5/14/2026 4:00:11 PM EST | |||
| 32.00 | 8.50 | 9.30 | 8.90 | % | 0.28 | 0 | 0 | 5.17 | 0.89 | 0.03 | -0.42 | 5/14/2026 4:00:11 PM EST | |||
| 33.00 | 7.50 | 8.20 | 7.85 | % | 0.24 | 0 | 0 | 4.65 | 0.85 | 0.03 | -0.58 | 5/14/2026 4:00:11 PM EST | |||
| 34.00 | 6.50 | 7.30 | 6.90 | % | 0.20 | 0 | 0 | 4.27 | 0.81 | 0.04 | -0.70 | 5/14/2026 4:00:11 PM EST | |||
| 35.00 | 5.60 | 6.30 | 5.95 | 5.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.89 | 0.77 | 0.04 | -0.79 | 5/13/2026 | 5/14/2026 4:00:11 PM EST |
| 36.00 | 4.70 | 5.30 | 5.00 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.49 | 0.72 | 0.05 | -0.86 | 5/5/2026 | 5/14/2026 4:00:11 PM EST |
| 37.00 | 3.50 | 4.30 | 3.90 | % | 0.11 | 0 | 0 | 2.91 | 0.66 | 0.06 | -0.92 | 5/14/2026 4:00:11 PM EST | |||
| 38.00 | 2.50 | 3.30 | 2.90 | % | 0.08 | 0 | 0 | 2.43 | 0.61 | 0.06 | -0.94 | 5/14/2026 4:00:11 PM EST | |||
| 39.00 | 1.80 | 2.20 | 2.00 | % | 0.05 | 0 | 0 | 2.03 | 0.54 | 0.06 | -0.96 | 5/14/2026 4:00:11 PM EST | |||
| 40.00 | 1.00 | 1.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.49 | 0.48 | 0.06 | -0.97 | 5/13/2026 | 5/14/2026 4:00:11 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.54 | 0.42 | 0.06 | -0.95 | 5/12/2026 | 5/14/2026 4:00:11 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.37 | 0.06 | -0.91 | 4/1/2026 | 5/14/2026 4:00:11 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.31 | 0.06 | -0.86 | 5/14/2026 4:00:11 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.27 | 0.05 | -0.80 | 5/14/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.22 | 0.05 | -0.72 | 4/23/2026 | 5/14/2026 4:00:11 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.18 | 0.04 | -0.61 | 5/14/2026 4:00:11 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.15 | 0.04 | -0.47 | 5/14/2026 4:00:11 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.12 | 0.03 | -0.37 | 5/14/2026 4:00:11 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.10 | 0.03 | -0.29 | 5/14/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.08 | 0.02 | -0.22 | 4/20/2026 | 5/14/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.70 | 0.02 | 0.01 | -0.05 | 5/14/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.25 | 0.01 | 0.00 | -0.01 | 5/14/2026 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/14/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/14/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/14/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:11 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/14/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/14/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,800 | 3.63 | -0.01 | 0.00 | -0.02 | 4/20/2026 | 5/14/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.35 | -0.01 | 0.00 | -0.04 | 4/1/2026 | 5/14/2026 4:00:11 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.08 | -0.02 | 0.01 | -0.06 | 4/7/2026 | 5/14/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.81 | -0.03 | 0.01 | -0.09 | 5/14/2026 4:00:11 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.55 | -0.04 | 0.01 | -0.14 | 5/14/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 328 | 2.31 | -0.06 | 0.02 | -0.20 | 4/28/2026 | 5/14/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.06 | -0.08 | 0.02 | -0.29 | 5/14/2026 4:00:11 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | -0.11 | 0.03 | -0.42 | 5/14/2026 4:00:11 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.59 | -0.15 | 0.03 | -0.58 | 4/6/2026 | 5/14/2026 4:00:11 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | -0.19 | 0.04 | -0.70 | 5/14/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,912 | 1.12 | -0.23 | 0.04 | -0.79 | 4/15/2026 | 5/14/2026 4:00:11 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.89 | -0.28 | 0.05 | -0.86 | 4/15/2026 | 5/14/2026 4:00:11 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.65 | -0.34 | 0.06 | -0.92 | 4/30/2026 | 5/14/2026 4:00:11 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | -0.39 | 0.06 | -0.94 | 4/27/2026 | 5/14/2026 4:00:11 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.12 | -0.46 | 0.06 | -0.96 | 4/15/2026 | 5/14/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.00 | -0.52 | 0.06 | -0.97 | 5/13/2026 | 5/14/2026 4:00:11 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | -0.58 | 0.06 | -0.95 | 4/7/2026 | 5/14/2026 4:00:11 PM EST |
| 42.00 | 0.80 | 1.45 | 1.13 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | -0.63 | 0.06 | -0.91 | 5/13/2026 | 5/14/2026 4:00:11 PM EST |
| 43.00 | 1.75 | 2.40 | 2.08 | % | 0.05 | 0 | 0 | 0.00 | -0.69 | 0.06 | -0.86 | 5/14/2026 4:00:11 PM EST | |||
| 44.00 | 2.50 | 3.60 | 3.05 | 2.91 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.00 | -0.73 | 0.05 | -0.80 | 5/5/2026 | 5/14/2026 4:00:11 PM EST |
| 45.00 | 3.50 | 4.60 | 4.05 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.00 | -0.78 | 0.05 | -0.72 | 4/13/2026 | 5/14/2026 4:00:11 PM EST |
| 46.00 | 4.50 | 5.60 | 5.05 | % | 0.11 | 0 | 0 | 0.00 | -0.81 | 0.04 | -0.61 | 5/14/2026 4:00:11 PM EST | |||
| 47.00 | 5.40 | 6.80 | 6.10 | % | 0.13 | 0 | 0 | 0.00 | -0.85 | 0.04 | -0.47 | 5/14/2026 4:00:11 PM EST | |||
| 48.00 | 6.40 | 7.80 | 7.10 | % | 0.15 | 0 | 0 | 0.00 | -0.88 | 0.03 | -0.37 | 5/14/2026 4:00:11 PM EST | |||
| 49.00 | 7.40 | 8.80 | 8.10 | % | 0.17 | 0 | 0 | 0.00 | -0.90 | 0.03 | -0.29 | 5/14/2026 4:00:11 PM EST | |||
| 50.00 | 8.30 | 10.20 | 9.25 | % | 0.18 | 0 | 0 | 0.00 | -0.92 | 0.02 | -0.22 | 5/14/2026 4:00:11 PM EST | |||
| 55.00 | 12.00 | 16.20 | 14.10 | % | 0.26 | 0 | 0 | 3.93 | -0.98 | 0.01 | -0.05 | 5/14/2026 4:00:11 PM EST | |||
| 60.00 | 18.10 | 21.20 | 19.65 | % | 0.33 | 0 | 0 | 4.64 | -0.99 | 0.00 | -0.01 | 5/14/2026 4:00:11 PM EST |