Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Options
Historical options data for APLD: expiry, strike, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks in one table.
Options flow
As of 2026-05-20
| Expiration | Put / call |
|---|---|
| 2026-05-22 | 0.42 |
| 2026-05-29 | 0.75 |
| 2026-06-05 | 0.32 |
| 2026-06-12 | 0.53 |
| 2026-06-18 | 0.21 |
| 2026-06-26 | 2.49 |
| 2026-07-17 | 0.49 |
| 2026-09-18 | 0.12 |
| 2026-10-16 | 0.10 |
| 2027-01-15 | 0.06 |
| 2027-06-17 | 0.60 |
| 2028-01-21 | 0.42 |
| Contract | Expiry | Strike | Type | Volume / OI |
|---|---|---|---|---|
| APLD260522C00015000 | 2026-05-22 | $15.00 | call | 1.00 |
| APLD260522P00015000 | 2026-05-22 | $15.00 | put | 0.33 |
| APLD260522C00016000 | 2026-05-22 | $16.00 | call | 0.57 |
| APLD260522P00016000 | 2026-05-22 | $16.00 | put | 0.00 |
| APLD260522C00017000 | 2026-05-22 | $17.00 | call | 0.20 |
| APLD260522P00017000 | 2026-05-22 | $17.00 | put | 0.00 |
| APLD260522C00018000 | 2026-05-22 | $18.00 | call |
Expiration strip
Market data feed
Full field chain
Nearest spot strike $39.50
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260522C00029500 | call | 2026-05-22 | $29.50 | $6.70 | 258 | $8.45 | 25 | $8.35 | $7.57 | 3 | 23 | 2026-05-19 | 217.09% | 0.8846 | 0.0270 | -0.2362 | 0.0065 | 0.0020 |
| APLD260522P00029500 | put | 2026-05-22 | $29.50 | $0.00 | 0 | $0.12 | 1 | $0.08 | $0.01 | 9 | 59 | 2026-05-19 | 101.97% | -0.0085 | 0.0068 | -0.0130 | 0.0008 | -0.0000 |
| APLD260522C00030000 | call | 2026-05-22 | $30.00 | $6.25 | 563 | $7.75 | 401 | $7.22 | $7.00 | 118 | 258 | 2026-05-19 | 193.68% | 0.8897 | 0.0293 | -0.2044 | 0.0063 | 0.0021 |
| APLD260522P00030000 | put | 2026-05-22 | $30.00 | $0.06 | 252 | $0.09 | 1 | $0.08 | $0.07 | 174 | 669 | 2026-05-19 | 129.29% | -0.0390 | 0.0197 | -0.0602 | 0.0028 | -0.0001 |
| APLD260522C00030500 | call | 2026-05-22 | $30.50 | $5.75 | 269 | $7.70 | 58 | $6.95 | $6.72 | 3 | 81 | 2026-05-19 | 213.19% | 0.8518 | 0.0327 | -0.2752 | 0.0077 | 0.0020 |
| APLD260522P00030500 | put | 2026-05-22 | $30.50 | $0.08 | 432 | $0.12 | 121 | $0.11 | $0.10 | 173 | 217 | 2026-05-19 | 129.29% | -0.0525 | 0.0250 | -0.0765 | 0.0036 | -0.0002 |
| APLD260522C00031000 | call | 2026-05-22 | $31.00 | $5.25 | 554 | $6.95 | 422 | $6.45 | $6.10 | 33 | 230 | 2026-05-19 | 184.90% | 0.8598 | 0.0363 | -0.2304 | 0.0074 | 0.0021 |
| APLD260522P00031000 | put | 2026-05-22 | $31.00 | $0.12 | 256 | $0.15 | 104 | $0.15 | $0.14 | 485 | 299 | 2026-05-19 | 130.27% | -0.0705 | 0.0312 | -0.0970 | 0.0045 | -0.0002 |
| APLD260522C00031500 | call | 2026-05-22 | $31.50 | $4.80 | 475 | $7.00 | 119 | $5.30 | $5.90 | 6 | 32 | 2026-05-19 | 208.31% | 0.8142 | 0.0387 | -0.3109 | 0.0089 | 0.0020 |
| APLD260522P00031500 | put | 2026-05-22 | $31.50 | $0.16 | 236 | $0.19 | 3 | $0.18 | $0.17 | 220 | 339 | 2026-05-19 | 126.36% | -0.0846 | 0.0370 | -0.1081 | 0.0052 | -0.0003 |
| APLD260522C00032000 | call | 2026-05-22 | $32.00 | $4.40 | 577 | $5.95 | 447 | $5.25 | $5.18 | 64 | 239 | 2026-05-19 | 170.26% | 0.8296 | 0.0448 | -0.2412 | 0.0084 | 0.0021 |
| APLD260522P00032000 | put | 2026-05-22 | $32.00 | $0.22 | 62 | $0.25 | 54 | $0.25 | $0.23 | 639 | 1,141 | 2026-05-19 | 126.36% | -0.1080 | 0.0442 | -0.1294 | 0.0062 | -0.0003 |
| APLD260522C00032500 | call | 2026-05-22 | $32.50 | $4.25 | 450 | $5.70 | 77 | $4.70 | $4.97 | 4 | 9 | 2026-05-19 | 188.80% | 0.7837 | 0.0468 | -0.3087 | 0.0097 | 0.0019 |
| APLD260522P00032500 | put | 2026-05-22 | $32.50 | $0.27 | 318 | $0.33 | 31 | $0.30 | $0.30 | 150 | 346 | 2026-05-19 | 126.36% | -0.1353 | 0.0518 | -0.1515 | 0.0072 | -0.0004 |
| APLD260522C00033000 | call | 2026-05-22 | $33.00 | $3.85 | 469 | $4.55 | 338 | $4.22 | $4.20 | 42 | 274 | 2026-05-19 | 146.85% | 0.8025 | 0.0570 | -0.2283 | 0.0092 | 0.0021 |
| APLD260522P00033000 | put | 2026-05-22 | $33.00 | $0.37 | 6 | $0.42 | 17 | $0.41 | $0.40 | 361 | 882 | 2026-05-19 | 127.34% | -0.1680 | 0.0594 | -0.1763 | 0.0083 | -0.0005 |
| APLD260522C00033500 | call | 2026-05-22 | $33.50 | $3.45 | 606 | $3.85 | 75 | $3.85 | $3.65 | 5 | 39 | 2026-05-19 | 128.31% | 0.7957 | 0.0666 | -0.2039 | 0.0094 | 0.0021 |
| APLD260522P00033500 | put | 2026-05-22 | $33.50 | $0.45 | 431 | $0.52 | 33 | $0.51 | $0.48 | 119 | 307 | 2026-05-19 | 124.41% | -0.1981 | 0.0674 | -0.1908 | 0.0092 | -0.0006 |
| APLD260522C00034000 | call | 2026-05-22 | $34.00 | $3.10 | 519 | $3.40 | 76 | $3.83 | $3.25 | 25 | 271 | 2026-05-19 | 125.39% | 0.7619 | 0.0743 | -0.2172 | 0.0103 | 0.0020 |
| APLD260522P00034000 | put | 2026-05-22 | $34.00 | $0.57 | 286 | $0.65 | 42 | $0.63 | $0.61 | 282 | 1,354 | 2026-05-19 | 124.41% | -0.2366 | 0.0747 | -0.2114 | 0.0102 | -0.0008 |
| APLD260522C00034500 | call | 2026-05-22 | $34.50 | $2.74 | 533 | $3.05 | 70 | $3.15 | $2.90 | 28 | 33 | 2026-05-19 | 125.39% | 0.7204 | 0.0808 | -0.2357 | 0.0112 | 0.0019 |
| APLD260522P00034500 | put | 2026-05-22 | $34.50 | $0.71 | 130 | $0.77 | 1 | $0.75 | $0.74 | 414 | 373 | 2026-05-19 | 123.44% | -0.2771 | 0.0817 | -0.2277 | 0.0111 | -0.0009 |
| APLD260522C00035000 | call | 2026-05-22 | $35.00 | $2.45 | 423 | $2.81 | 131 | $2.63 | $2.63 | 42 | 941 | 2026-05-19 | 130.27% | 0.6717 | 0.0836 | -0.2627 | 0.0120 | 0.0018 |
| APLD260522P00035000 | put | 2026-05-22 | $35.00 | $0.88 | 107 | $0.95 | 23 | $0.91 | $0.92 | 1,139 | 2,665 | 2026-05-19 | 124.41% | -0.3227 | 0.0869 | -0.2458 | 0.0119 | -0.0010 |
| APLD260522C00035500 | call | 2026-05-22 | $35.50 | $2.21 | 42 | $2.43 | 164 | $2.50 | $2.32 | 11 | 64 | 2026-05-19 | 130.27% | 0.6273 | 0.0875 | -0.2748 | 0.0126 | 0.0017 |
| APLD260522P00035500 | put | 2026-05-22 | $35.50 | $1.05 | 99 | $1.14 | 73 | $1.16 | $1.09 | 323 | 998 | 2026-05-19 | 122.46% | -0.3677 | 0.0927 | -0.2539 | 0.0125 | -0.0012 |
| APLD260522C00036000 | call | 2026-05-22 | $36.00 | $1.92 | 87 | $2.07 | 93 | $2.05 | $1.99 | 159 | 650 | 2026-05-19 | 126.36% | 0.5827 | 0.0930 | -0.2748 | 0.0130 | 0.0016 |
| APLD260522P00036000 | put | 2026-05-22 | $36.00 | $1.25 | 89 | $1.36 | 22 | $1.20 | $1.31 | 1,100 | 3,208 | 2026-05-19 | 122.46% | -0.4160 | 0.0959 | -0.2627 | 0.0129 | -0.0014 |
| APLD260522C00036500 | call | 2026-05-22 | $36.50 | $1.66 | 70 | $1.78 | 98 | $1.72 | $1.72 | 335 | 27 | 2026-05-19 | 125.39% | 0.5352 | 0.0955 | -0.2775 | 0.0132 | 0.0015 |
| APLD260522P00036500 | put | 2026-05-22 | $36.50 | $1.46 | 289 | $1.58 | 21 | $1.57 | $1.52 | 162 | 624 | 2026-05-19 | 119.53% | -0.4652 | 0.1002 | -0.2610 | 0.0132 | -0.0015 |
| APLD260522C00037000 | call | 2026-05-22 | $37.00 | $1.41 | 69 | $1.52 | 8 | $1.47 | $1.46 | 354 | 200 | 2026-05-19 | 123.44% | 0.4866 | 0.0973 | -0.2740 | 0.0132 | 0.0013 |
| APLD260522P00037000 | put | 2026-05-22 | $37.00 | $1.73 | 97 | $1.88 | 112 | $1.73 | $1.80 | 621 | 2,442 | 2026-05-19 | 120.51% | -0.5148 | 0.0997 | -0.2638 | 0.0132 | -0.0017 |
| APLD260522C00037500 | call | 2026-05-22 | $37.50 | $1.22 | 1 | $1.29 | 11 | $1.26 | $1.25 | 236 | 112 | 2026-05-19 | 123.44% | 0.4390 | 0.0962 | -0.2708 | 0.0131 | 0.0012 |
| APLD260522P00037500 | put | 2026-05-22 | $37.50 | $2.06 | 1 | $2.14 | 101 | $1.97 | $2.10 | 104 | 704 | 2026-05-19 | 121.48% | -0.5627 | 0.0977 | -0.2626 | 0.0131 | -0.0019 |
| APLD260522C00038000 | call | 2026-05-22 | $38.00 | $0.99 | 91 | $1.09 | 39 | $1.06 | $1.04 | 665 | 504 | 2026-05-19 | 121.48% | 0.3905 | 0.0952 | -0.2593 | 0.0127 | 0.0011 |
| APLD260522P00038000 | put | 2026-05-22 | $38.00 | $2.24 | 317 | $2.45 | 88 | $2.38 | $2.35 | 276 | 1,454 | 2026-05-19 | 116.61% | -0.6157 | 0.0987 | -0.2440 | 0.0127 | -0.0021 |
| APLD260522C00038500 | call | 2026-05-22 | $38.50 | $0.80 | 125 | $0.95 | 264 | $0.88 | $0.88 | 284 | 221 | 2026-05-19 | 121.48% | 0.3458 | 0.0914 | -0.2490 | 0.0122 | 0.0010 |
| APLD260522P00038500 | put | 2026-05-22 | $38.50 | $2.57 | 320 | $2.79 | 96 | $2.63 | $2.68 | 66 | 689 | 2026-05-19 | 115.63% | -0.6636 | 0.0951 | -0.2308 | 0.0121 | -0.0022 |
| APLD260522C00039000 | call | 2026-05-22 | $39.00 | $0.68 | 1 | $0.79 | 202 | $0.73 | $0.74 | 1,080 | 644 | 2026-05-19 | 121.48% | 0.3036 | 0.0867 | -0.2360 | 0.0116 | 0.0008 |
| APLD260522P00039000 | put | 2026-05-22 | $39.00 | $2.92 | 396 | $3.20 | 93 | $3.12 | $3.06 | 95 | 973 | 2026-05-19 | 117.58% | -0.7035 | 0.0886 | -0.2221 | 0.0115 | -0.0024 |
| APLD260522C00039500 | call | 2026-05-22 | $39.50 | $0.53 | 378 | $0.71 | 294 | $0.60 | $0.62 | 1,128 | 315 | 2026-05-19 | 122.46% | 0.2664 | 0.0808 | -0.2235 | 0.0109 | 0.0008 |
| APLD260522P00039500 | put | 2026-05-22 | $39.50 | $3.25 | 504 | $3.65 | 286 | $2.93 | $3.45 | 46 | 394 | 2026-05-19 | 118.56% | -0.7415 | 0.0822 | -0.2091 | 0.0107 | -0.0025 |
| APLD260522C00040000 | call | 2026-05-22 | $40.00 | $0.43 | 53 | $0.54 | 201 | $0.49 | $0.48 | 1,951 | 1,292 | 2026-05-19 | 118.56% | 0.2222 | 0.0756 | -0.1961 | 0.0099 | 0.0006 |
| APLD260522P00040000 | put | 2026-05-22 | $40.00 | $3.70 | 239 | $4.05 | 315 | $3.60 | $3.88 | 53 | 1,490 | 2026-05-19 | 121.48% | -0.7715 | 0.0750 | -0.2002 | 0.0100 | -0.0026 |
| APLD260522C00040500 | call | 2026-05-22 | $40.50 | $0.32 | 245 | $0.45 | 107 | $0.45 | $0.39 | 205 | 188 | 2026-05-19 | 118.56% | 0.1893 | 0.0688 | -0.1783 | 0.0090 | 0.0005 |
| APLD260522P00040500 | put | 2026-05-22 | $40.50 | $3.85 | 562 | $5.00 | 628 | $3.90 | $4.42 | 18 | 279 | 2026-05-19 | 136.12% | -0.7740 | 0.0665 | -0.2232 | 0.0100 | -0.0027 |
| APLD260522C00041000 | call | 2026-05-22 | $41.00 | $0.28 | 21 | $0.35 | 130 | $0.30 | $0.32 | 690 | 385 | 2026-05-19 | 119.53% | 0.1622 | 0.0619 | -0.1629 | 0.0081 | 0.0005 |
| APLD260522P00041000 | put | 2026-05-22 | $41.00 | $4.15 | 581 | $4.80 | 147 | $4.18 | $4.47 | 83 | 1,214 | 2026-05-19 | 86.36% | -0.9192 | 0.0522 | -0.0678 | 0.0050 | -0.0031 |
| APLD260522C00041500 | call | 2026-05-22 | $41.50 | $0.21 | 82 | $0.28 | 130 | $0.26 | $0.24 | 366 | 420 | 2026-05-19 | 116.61% | 0.1297 | 0.0546 | -0.1367 | 0.0070 | 0.0004 |
| APLD260522P00041500 | put | 2026-05-22 | $41.50 | $4.75 | 627 | $6.20 | 412 | $4.65 | $5.47 | 7 | 862 | 2026-05-19 | 159.53% | -0.7854 | 0.0551 | -0.2542 | 0.0097 | -0.0028 |
| APLD260522C00042000 | call | 2026-05-22 | $42.00 | $0.16 | 74 | $0.23 | 117 | $0.19 | $0.20 | 563 | 1,147 | 2026-05-19 | 117.58% | 0.1094 | 0.0480 | -0.1222 | 0.0062 | 0.0003 |
| APLD260522P00042000 | put | 2026-05-22 | $42.00 | $5.05 | 585 | $5.90 | 281 | $5.30 | $5.47 | 86 | 782 | 2026-05-19 | 100.02% | -0.9283 | 0.0412 | -0.0718 | 0.0045 | -0.0032 |
| APLD260522C00042500 | call | 2026-05-22 | $42.50 | $0.11 | 188 | $0.17 | 57 | $0.17 | $0.14 | 337 | 423 | 2026-05-19 | 114.66% | 0.0842 | 0.0406 | -0.0983 | 0.0051 | 0.0002 |
| APLD260522P00042500 | put | 2026-05-22 | $42.50 | $5.40 | 614 | $6.55 | 255 | $6.00 | $5.97 | 60 | 184 | 2026-05-19 | 106.85% | -0.9313 | 0.0373 | -0.0742 | 0.0044 | -0.0033 |
| APLD260522C00043000 | call | 2026-05-22 | $43.00 | $0.12 | 20 | $0.14 | 19 | $0.13 | $0.13 | 1,532 | 1,117 | 2026-05-19 | 119.53% | 0.0771 | 0.0364 | -0.0959 | 0.0048 | 0.0002 |
| APLD260522P00043000 | put | 2026-05-22 | $43.00 | $5.95 | 497 | $7.05 | 275 | $6.35 | $6.50 | 27 | 618 | 2026-05-19 | 119.53% | -0.9229 | 0.0364 | -0.0916 | 0.0048 | -0.0033 |
| APLD260522C00043500 | call | 2026-05-22 | $43.50 | $0.08 | 83 | $0.11 | 33 | $0.10 | $0.10 | 146 | 552 | 2026-05-19 | 118.56% | 0.0611 | 0.0307 | -0.0795 | 0.0040 | 0.0002 |
| APLD260522P00043500 | put | 2026-05-22 | $43.50 | $5.70 | 549 | $7.55 | 237 | $6.75 | $6.62 | 20 | 191 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0043 | 0.0000 | -0.0036 |
| APLD260522C00044000 | call | 2026-05-22 | $44.00 | $0.07 | 34 | $0.09 | 58 | $0.09 | $0.08 | 1,068 | 1,053 | 2026-05-19 | 119.53% | 0.0508 | 0.0263 | -0.0693 | 0.0035 | 0.0001 |
| APLD260522P00044000 | put | 2026-05-22 | $44.00 | $6.60 | 464 | $8.05 | 260 | $6.94 | $7.33 | 4 | 244 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0044 | 0.0000 | -0.0036 |
| APLD260522C00044500 | call | 2026-05-22 | $44.50 | $0.06 | 10 | $0.08 | 114 | $0.07 | $0.07 | 123 | 277 | 2026-05-19 | 121.48% | 0.0435 | 0.0228 | -0.0621 | 0.0031 | 0.0001 |
| APLD260522P00044500 | put | 2026-05-22 | $44.50 | $6.70 | 271 | $8.75 | 50 | $8.00 | $7.72 | 3 | 42 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0044 | 0.0000 | -0.0037 |
| APLD260522C00045000 | call | 2026-05-22 | $45.00 | $0.05 | 1 | $0.08 | 94 | $0.06 | $0.07 | 1,172 | 1,531 | 2026-05-19 | 127.34% | 0.0423 | 0.0213 | -0.0637 | 0.0030 | 0.0001 |
| APLD260522P00045000 | put | 2026-05-22 | $45.00 | $7.45 | 666 | $8.75 | 257 | $8.11 | $8.10 | 34 | 870 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0045 | 0.0000 | -0.0037 |
| APLD260522C00045500 | call | 2026-05-22 | $45.50 | $0.02 | 125 | $0.06 | 45 | $0.03 | $0.04 | 156 | 274 | 2026-05-19 | 120.51% | 0.0268 | 0.0155 | -0.0414 | 0.0021 | 0.0001 |
| APLD260522P00045500 | put | 2026-05-22 | $45.50 | $7.50 | 334 | $9.50 | 87 | $8.99 | $8.50 | 4 | 50 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0045 | 0.0000 | -0.0037 |
| APLD260522C00046000 | call | 2026-05-22 | $46.00 | $0.04 | 6 | $0.05 | 16 | $0.03 | $0.04 | 378 | 688 | 2026-05-19 | 125.39% | 0.0258 | 0.0144 | -0.0417 | 0.0020 | 0.0001 |
| APLD260522P00046000 | put | 2026-05-22 | $46.00 | $8.35 | 506 | $9.75 | 267 | $8.90 | $9.05 | 23 | 125 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0046 | 0.0000 | -0.0038 |
| APLD260522C00046500 | call | 2026-05-22 | $46.50 | $0.00 | 0 | $0.05 | 141 | $0.05 | $0.01 | 41 | 192 | 2026-05-19 | 107.83% | 0.0084 | 0.0064 | -0.0137 | 0.0008 | 0.0000 |
| APLD260522P00046500 | put | 2026-05-22 | $46.50 | $8.60 | 458 | $10.30 | 172 | $9.35 | $9.45 | 7 | 116 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0046 | 0.0000 | -0.0038 |
| APLD260522C00047000 | call | 2026-05-22 | $47.00 | $0.00 | 0 | $0.05 | 116 | $0.04 | $0.01 | 200 | 1,515 | 2026-05-19 | 112.71% | 0.0085 | 0.0062 | -0.0144 | 0.0008 | 0.0000 |
| APLD260522P00047000 | put | 2026-05-22 | $47.00 | $9.95 | 433 | $10.80 | 243 | $9.90 | $10.38 | 5 | 259 | 2026-05-19 | 117.58% | -0.9888 | 0.0075 | -0.0144 | 0.0010 | -0.0038 |
| APLD260522C00047500 | call | 2026-05-22 | $47.50 | $0.00 | 0 | $0.05 | 57 | $0.05 | $0.01 | 67 | 553 | 2026-05-19 | 116.61% | 0.0081 | 0.0057 | -0.0143 | 0.0007 | 0.0000 |
| APLD260522P00047500 | put | 2026-05-22 | $47.50 | $9.65 | 252 | $12.20 | 25 | $0.00 | $10.93 | 0 | 7 | 2026-05-19 | 151.73% | -0.9656 | 0.0151 | -0.0593 | 0.0025 | -0.0038 |
| APLD260522C00048000 | call | 2026-05-22 | $48.00 | $0.01 | 19 | $0.06 | 4 | $0.03 | $0.03 | 305 | 998 | 2026-05-19 | 139.04% | 0.0187 | 0.0099 | -0.0353 | 0.0015 | 0.0001 |
| APLD260522P00048000 | put | 2026-05-22 | $48.00 | $10.15 | 260 | $12.25 | 22 | $0.00 | $11.20 | 0 | 16 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0048 | 0.0000 | -0.0039 |
| APLD260522C00048500 | call | 2026-05-22 | $48.50 | $0.00 | 0 | $0.26 | 10 | $0.10 | $0.01 | 2 | 213 | 2026-05-19 | 124.41% | 0.0075 | 0.0050 | -0.0143 | 0.0007 | 0.0000 |
| APLD260522P00048500 | put | 2026-05-22 | $48.50 | $10.10 | 243 | $13.20 | 22 | $0.00 | $11.65 | 0 | 2 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0048 | 0.0000 | -0.0040 |
| APLD260522C00049000 | call | 2026-05-22 | $49.00 | $0.00 | 0 | $0.18 | 46 | $0.03 | $0.01 | 12 | 981 | 2026-05-19 | 128.31% | 0.0073 | 0.0047 | -0.0144 | 0.0007 | 0.0000 |
| APLD260522P00049000 | put | 2026-05-22 | $49.00 | $11.15 | 248 | $13.50 | 21 | $0.00 | $12.32 | 0 | 2 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0049 | 0.0000 | -0.0040 |
This table shows the focused contracts closest to spot: contract ID, symbol, expiration, strike, type, bid, bid size, ask, ask size, last, mark, volume, open interest, date, IV, delta, gamma, theta, vega, and rho. Showing 80 of 166 contracts for this expiry so the page remains fast and stable.
Frequently asked
Yes. TECHi loads historical options for Applied Digital Corp, including contract ID, expiry, strike, call/put type, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks.
The current APLD options surface is historical. TECHi labels the snapshot date when the market-data feed supplies it.
Broker quotes can update intraday and include venue-specific routing. TECHi's APLD options page is a research snapshot, so live execution prices should still be checked inside your broker before trading.
| 0.40 |
| APLD260522P00018000 | 2026-05-22 | $18.00 | put | 0.00 |
| APLD260522C00019000 | 2026-05-22 | $19.00 | call | 1.00 |
| APLD260522P00019000 | 2026-05-22 | $19.00 | put | 0.04 |
| APLD260522C00020000 | 2026-05-22 | $20.00 | call | 0.00 |
| APLD260522P00020000 | 2026-05-22 | $20.00 | put | 0.05 |
