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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260529C00029500 | call | 2026-05-29 | $29.50 | $7.00 | 472 | $8.90 | 50 | $16.88 | $7.95 | 0 | 11 | 2026-05-19 | 145.88% | 0.8462 | 0.0268 | -0.1071 | 0.0144 | 0.0063 |
| APLD260529P00029500 | put | 2026-05-29 | $29.50 | $0.20 | 1,493 | $0.51 | 6 | $0.38 | $0.35 | 4 | 50 | 2026-05-19 | 110.75% | -0.1009 | 0.0263 | -0.0589 | 0.0107 | -0.0011 |
| APLD260529C00030000 | call | 2026-05-29 | $30.00 | $6.65 | 637 | $8.30 | 311 | $7.54 | $7.48 | 18 | 139 | 2026-05-19 | 141.00% | 0.8353 | 0.0290 | -0.1082 | 0.0150 | 0.0063 |
| APLD260529P00030000 | put | 2026-05-29 | $30.00 | $0.42 | 692 | $0.57 | 1 | $0.35 | $0.49 | 246 | 494 | 2026-05-19 | 116.61% | -0.1282 | 0.0296 | -0.0735 | 0.0127 | -0.0014 |
| APLD260529C00030500 | call | 2026-05-29 | $30.50 | $6.20 | 477 | $8.05 | 67 | $7.80 | $7.12 | 2 | 27 | 2026-05-19 | 141.97% | 0.8159 | 0.0309 | -0.1168 | 0.0161 | 0.0062 |
| APLD260529P00030500 | put | 2026-05-29 | $30.50 | $0.50 | 368 | $0.67 | 21 | $0.60 | $0.58 | 10,190 | 44 | 2026-05-19 | 116.61% | -0.1471 | 0.0326 | -0.0807 | 0.0140 | -0.0016 |
| APLD260529C00031000 | call | 2026-05-29 | $31.00 | $5.90 | 600 | $7.15 | 325 | $6.54 | $6.53 | 36 | 160 | 2026-05-19 | 128.31% | 0.8147 | 0.0344 | -0.1062 | 0.0162 | 0.0064 |
| APLD260529P00031000 | put | 2026-05-29 | $31.00 | $0.46 | 1,419 | $0.78 | 103 | $0.69 | $0.62 | 86 | 204 | 2026-05-19 | 111.73% | -0.1590 | 0.0358 | -0.0814 | 0.0147 | -0.0018 |
| APLD260529C00031500 | call | 2026-05-29 | $31.50 | $5.60 | 572 | $7.00 | 193 | $5.58 | $6.30 | 3 | 79 | 2026-05-19 | 137.09% | 0.7828 | 0.0354 | -0.1244 | 0.0178 | 0.0061 |
| APLD260529P00031500 | put | 2026-05-29 | $31.50 | $0.53 | 1,069 | $0.85 | 6 | $0.65 | $0.69 | 3 | 259 | 2026-05-19 | 109.78% | -0.1774 | 0.0391 | -0.0858 | 0.0158 | -0.0020 |
| APLD260529C00032000 | call | 2026-05-29 | $32.00 | $5.15 | 626 | $6.45 | 376 | $5.90 | $5.80 | 39 | 304 | 2026-05-19 | 128.31% | 0.7721 | 0.0388 | -0.1197 | 0.0183 | 0.0062 |
| APLD260529P00032000 | put | 2026-05-29 | $32.00 | $0.68 | 1,299 | $0.98 | 63 | $0.90 | $0.83 | 77 | 2,635 | 2026-05-19 | 110.75% | -0.2025 | 0.0420 | -0.0939 | 0.0171 | -0.0023 |
| APLD260529C00032500 | call | 2026-05-29 | $32.50 | $4.90 | 615 | $6.45 | 635 | $5.71 | $5.68 | 3 | 928 | 2026-05-19 | 140.02% | 0.7373 | 0.0384 | -0.1405 | 0.0198 | 0.0058 |
| APLD260529P00032500 | put | 2026-05-29 | $32.50 | $0.68 | 1,276 | $1.11 | 95 | $1.01 | $0.90 | 38 | 116 | 2026-05-19 | 106.85% | -0.2210 | 0.0458 | -0.0952 | 0.0180 | -0.0025 |
| APLD260529C00033000 | call | 2026-05-29 | $33.00 | $4.50 | 611 | $6.00 | 451 | $5.30 | $5.25 | 48 | 265 | 2026-05-19 | 135.14% | 0.7196 | 0.0411 | -0.1401 | 0.0204 | 0.0058 |
| APLD260529P00033000 | put | 2026-05-29 | $33.00 | $0.93 | 1,106 | $1.25 | 80 | $1.15 | $1.09 | 62 | 274 | 2026-05-19 | 108.80% | -0.2503 | 0.0482 | -0.1038 | 0.0193 | -0.0028 |
| APLD260529C00033500 | call | 2026-05-29 | $33.50 | $4.05 | 674 | $4.70 | 10 | $4.55 | $4.38 | 11 | 47 | 2026-05-19 | 107.83% | 0.7237 | 0.0512 | -0.1115 | 0.0203 | 0.0061 |
| APLD260529P00033500 | put | 2026-05-29 | $33.50 | $1.08 | 817 | $1.40 | 52 | $1.20 | $1.24 | 7 | 64 | 2026-05-19 | 108.80% | -0.2776 | 0.0508 | -0.1094 | 0.0203 | -0.0031 |
| APLD260529C00034000 | call | 2026-05-29 | $34.00 | $3.95 | 355 | $4.70 | 205 | $4.27 | $4.33 | 8 | 84 | 2026-05-19 | 120.51% | 0.6833 | 0.0488 | -0.1321 | 0.0216 | 0.0057 |
| APLD260529P00034000 | put | 2026-05-29 | $34.00 | $1.41 | 42 | $1.56 | 9 | $1.44 | $1.48 | 145 | 256 | 2026-05-19 | 111.73% | -0.3088 | 0.0520 | -0.1180 | 0.0214 | -0.0035 |
| APLD260529C00034500 | call | 2026-05-29 | $34.50 | $3.60 | 605 | $4.05 | 57 | $3.95 | $3.83 | 1 | 1 | 2026-05-19 | 111.73% | 0.6629 | 0.0539 | -0.1257 | 0.0221 | 0.0056 |
| APLD260529P00034500 | put | 2026-05-29 | $34.50 | $1.60 | 5 | $1.93 | 611 | $1.60 | $1.77 | 168 | 43 | 2026-05-19 | 115.63% | -0.3400 | 0.0523 | -0.1270 | 0.0222 | -0.0039 |
| APLD260529C00035000 | call | 2026-05-29 | $35.00 | $3.35 | 334 | $3.75 | 63 | $3.56 | $3.55 | 16 | 649 | 2026-05-19 | 111.73% | 0.6340 | 0.0556 | -0.1293 | 0.0228 | 0.0054 |
| APLD260529P00035000 | put | 2026-05-29 | $35.00 | $1.70 | 120 | $1.95 | 58 | $1.82 | $1.82 | 353 | 497 | 2026-05-19 | 108.80% | -0.3644 | 0.0570 | -0.1224 | 0.0228 | -0.0042 |
| APLD260529C00035500 | call | 2026-05-29 | $35.50 | $3.05 | 326 | $3.40 | 37 | $4.45 | $3.22 | 0 | 3 | 2026-05-19 | 109.78% | 0.6054 | 0.0578 | -0.1300 | 0.0233 | 0.0052 |
| APLD260529P00035500 | put | 2026-05-29 | $35.50 | $1.95 | 95 | $2.17 | 72 | $2.19 | $2.06 | 30 | 36 | 2026-05-19 | 108.80% | -0.3943 | 0.0584 | -0.1253 | 0.0233 | -0.0045 |
| APLD260529C00036000 | call | 2026-05-29 | $36.00 | $2.88 | 70 | $3.35 | 170 | $3.01 | $3.12 | 51 | 291 | 2026-05-19 | 116.61% | 0.5754 | 0.0554 | -0.1403 | 0.0238 | 0.0049 |
| APLD260529P00036000 | put | 2026-05-29 | $36.00 | $2.12 | 79 | $2.41 | 77 | $1.99 | $2.27 | 108 | 195 | 2026-05-19 | 107.83% | -0.4245 | 0.0599 | -0.1263 | 0.0238 | -0.0049 |
| APLD260529C00036500 | call | 2026-05-29 | $36.50 | $2.63 | 105 | $3.00 | 190 | $2.90 | $2.81 | 19 | 455 | 2026-05-19 | 113.68% | 0.5465 | 0.0575 | -0.1382 | 0.0240 | 0.0047 |
| APLD260529P00036500 | put | 2026-05-29 | $36.50 | $2.47 | 8 | $2.64 | 69 | $2.58 | $2.56 | 53 | 43 | 2026-05-19 | 109.78% | -0.4545 | 0.0596 | -0.1300 | 0.0240 | -0.0053 |
| APLD260529C00037000 | call | 2026-05-29 | $37.00 | $2.28 | 527 | $2.59 | 136 | $2.62 | $2.43 | 178 | 362 | 2026-05-19 | 106.85% | 0.5142 | 0.0616 | -0.1307 | 0.0242 | 0.0045 |
| APLD260529P00037000 | put | 2026-05-29 | $37.00 | $2.63 | 161 | $2.98 | 225 | $2.74 | $2.80 | 138 | 162 | 2026-05-19 | 107.83% | -0.4853 | 0.0610 | -0.1282 | 0.0242 | -0.0056 |
| APLD260529C00037500 | call | 2026-05-29 | $37.50 | $2.08 | 394 | $2.35 | 53 | $2.33 | $2.21 | 83 | 6 | 2026-05-19 | 106.85% | 0.4840 | 0.0616 | -0.1306 | 0.0242 | 0.0043 |
| APLD260529P00037500 | put | 2026-05-29 | $37.50 | $2.99 | 68 | $3.30 | 362 | $2.71 | $3.15 | 77 | 70 | 2026-05-19 | 110.75% | -0.5129 | 0.0594 | -0.1317 | 0.0242 | -0.0060 |
| APLD260529C00038000 | call | 2026-05-29 | $38.00 | $1.90 | 47 | $2.12 | 8 | $2.10 | $2.01 | 258 | 409 | 2026-05-19 | 106.85% | 0.4542 | 0.0612 | -0.1298 | 0.0240 | 0.0040 |
| APLD260529P00038000 | put | 2026-05-29 | $38.00 | $3.25 | 100 | $3.50 | 134 | $3.04 | $3.38 | 71 | 273 | 2026-05-19 | 107.83% | -0.5448 | 0.0607 | -0.1272 | 0.0240 | -0.0064 |
| APLD260529C00038500 | call | 2026-05-29 | $38.50 | $1.71 | 131 | $1.94 | 43 | $1.96 | $1.82 | 87 | 1,745 | 2026-05-19 | 106.85% | 0.4250 | 0.0605 | -0.1283 | 0.0238 | 0.0038 |
| APLD260529P00038500 | put | 2026-05-29 | $38.50 | $3.55 | 76 | $3.80 | 65 | $3.66 | $3.67 | 20 | 70 | 2026-05-19 | 106.85% | -0.5750 | 0.0605 | -0.1244 | 0.0238 | -0.0068 |
| APLD260529C00039000 | call | 2026-05-29 | $39.00 | $1.62 | 67 | $1.78 | 70 | $1.82 | $1.70 | 45 | 433 | 2026-05-19 | 108.80% | 0.3997 | 0.0586 | -0.1287 | 0.0234 | 0.0035 |
| APLD260529P00039000 | put | 2026-05-29 | $39.00 | $3.85 | 82 | $4.20 | 112 | $3.90 | $4.03 | 96 | 120 | 2026-05-19 | 108.80% | -0.6003 | 0.0586 | -0.1248 | 0.0234 | -0.0071 |
| APLD260529C00039500 | call | 2026-05-29 | $39.50 | $1.46 | 80 | $1.77 | 298 | $1.79 | $1.61 | 29 | 27 | 2026-05-19 | 111.73% | 0.3777 | 0.0561 | -0.1299 | 0.0230 | 0.0034 |
| APLD260529P00039500 | put | 2026-05-29 | $39.50 | $3.90 | 627 | $4.60 | 88 | $3.85 | $4.25 | 12 | 51 | 2026-05-19 | 102.95% | -0.6381 | 0.0601 | -0.1142 | 0.0227 | -0.0076 |
| APLD260529C00040000 | call | 2026-05-29 | $40.00 | $1.33 | 14 | $1.42 | 9 | $1.37 | $1.38 | 448 | 828 | 2026-05-19 | 107.83% | 0.3446 | 0.0563 | -0.1215 | 0.0223 | 0.0031 |
| APLD260529P00040000 | put | 2026-05-29 | $40.00 | $4.55 | 8 | $4.95 | 161 | $4.24 | $4.75 | 17 | 319 | 2026-05-19 | 109.78% | -0.6516 | 0.0556 | -0.1202 | 0.0224 | -0.0078 |
| APLD260529C00040500 | call | 2026-05-29 | $40.50 | $1.19 | 6 | $1.28 | 8 | $1.40 | $1.23 | 31 | 8 | 2026-05-19 | 107.83% | 0.3194 | 0.0547 | -0.1178 | 0.0217 | 0.0029 |
| APLD260529P00040500 | put | 2026-05-29 | $40.50 | $4.90 | 59 | $5.30 | 83 | $0.00 | $5.10 | 0 | 136 | 2026-05-19 | 108.80% | -0.6785 | 0.0543 | -0.1152 | 0.0217 | -0.0082 |
| APLD260529C00041000 | call | 2026-05-29 | $41.00 | $1.07 | 12 | $1.16 | 6 | $1.24 | $1.11 | 118 | 626 | 2026-05-19 | 107.83% | 0.2952 | 0.0528 | -0.1138 | 0.0209 | 0.0027 |
| APLD260529P00041000 | put | 2026-05-29 | $41.00 | $4.70 | 598 | $5.80 | 164 | $5.17 | $5.25 | 19 | 53 | 2026-05-19 | 98.07% | -0.7286 | 0.0558 | -0.0954 | 0.0201 | -0.0088 |
| APLD260529C00041500 | call | 2026-05-29 | $41.50 | $0.81 | 704 | $1.04 | 7 | $1.07 | $0.93 | 152 | 17 | 2026-05-19 | 103.92% | 0.2626 | 0.0517 | -0.1035 | 0.0198 | 0.0024 |
| APLD260529P00041500 | put | 2026-05-29 | $41.50 | $5.00 | 588 | $6.10 | 64 | $5.30 | $5.55 | 17 | 24 | 2026-05-19 | 93.19% | -0.7665 | 0.0542 | -0.0831 | 0.0186 | -0.0092 |
| APLD260529C00042000 | call | 2026-05-29 | $42.00 | $0.85 | 10 | $0.94 | 7 | $0.90 | $0.90 | 385 | 995 | 2026-05-19 | 107.83% | 0.2504 | 0.0487 | -0.1048 | 0.0193 | 0.0023 |
| APLD260529P00042000 | put | 2026-05-29 | $42.00 | $5.40 | 610 | $6.85 | 162 | $5.30 | $6.12 | 20 | 350 | 2026-05-19 | 101.97% | -0.7648 | 0.0497 | -0.0916 | 0.0186 | -0.0094 |
| APLD260529C00042500 | call | 2026-05-29 | $42.50 | $0.78 | 61 | $0.91 | 37 | $0.88 | $0.84 | 101 | 41 | 2026-05-19 | 109.78% | 0.2348 | 0.0462 | -0.1030 | 0.0186 | 0.0021 |
| APLD260529P00042500 | put | 2026-05-29 | $42.50 | $6.20 | 535 | $7.60 | 58 | $5.95 | $6.90 | 1 | 31 | 2026-05-19 | 121.48% | -0.7373 | 0.0443 | -0.1167 | 0.0198 | -0.0093 |
| APLD260529C00043000 | call | 2026-05-29 | $43.00 | $0.71 | 7 | $0.77 | 13 | $0.71 | $0.74 | 27 | 227 | 2026-05-19 | 108.80% | 0.2130 | 0.0441 | -0.0965 | 0.0176 | 0.0019 |
| APLD260529P00043000 | put | 2026-05-29 | $43.00 | $6.25 | 569 | $8.20 | 330 | $7.00 | $7.22 | 8 | 357 | 2026-05-19 | 116.61% | -0.7674 | 0.0432 | -0.1045 | 0.0185 | -0.0097 |
| APLD260529C00043500 | call | 2026-05-29 | $43.50 | $0.63 | 54 | $0.69 | 12 | $0.60 | $0.66 | 54 | 66 | 2026-05-19 | 108.80% | 0.1948 | 0.0418 | -0.0915 | 0.0167 | 0.0018 |
| APLD260529P00043500 | put | 2026-05-29 | $43.50 | $6.60 | 572 | $8.25 | 129 | $7.00 | $7.42 | 4 | 47 | 2026-05-19 | 103.92% | -0.8184 | 0.0419 | -0.0794 | 0.0160 | -0.0102 |
| APLD260529C00044000 | call | 2026-05-29 | $44.00 | $0.57 | 55 | $0.65 | 51 | $0.61 | $0.61 | 40 | 367 | 2026-05-19 | 110.75% | 0.1829 | 0.0395 | -0.0896 | 0.0161 | 0.0017 |
| APLD260529P00044000 | put | 2026-05-29 | $44.00 | $7.35 | 521 | $8.20 | 10 | $0.00 | $7.77 | 0 | 40 | 2026-05-19 | 99.05% | -0.8489 | 0.0390 | -0.0665 | 0.0142 | -0.0106 |
| APLD260529C00044500 | call | 2026-05-29 | $44.50 | $0.37 | 605 | $1.02 | 600 | $0.67 | $0.70 | 9 | 220 | 2026-05-19 | 120.51% | 0.1915 | 0.0373 | -0.1002 | 0.0165 | 0.0017 |
| APLD260529P00044500 | put | 2026-05-29 | $44.50 | $7.10 | 513 | $9.30 | 50 | $7.50 | $8.20 | 1 | 32 | 2026-05-19 | 97.09% | -0.8700 | 0.0360 | -0.0583 | 0.0128 | -0.0110 |
| APLD260529C00045000 | call | 2026-05-29 | $45.00 | $0.47 | 59 | $0.59 | 222 | $0.50 | $0.53 | 272 | 1,883 | 2026-05-19 | 113.68% | 0.1597 | 0.0353 | -0.0843 | 0.0147 | 0.0015 |
| APLD260529P00045000 | put | 2026-05-29 | $45.00 | $8.00 | 522 | $9.60 | 174 | $8.25 | $8.80 | 9 | 69 | 2026-05-19 | 108.80% | -0.8528 | 0.0349 | -0.0719 | 0.0140 | -0.0110 |
| APLD260529C00045500 | call | 2026-05-29 | $45.50 | $0.28 | 603 | $0.74 | 343 | $0.53 | $0.51 | 33 | 65 | 2026-05-19 | 115.63% | 0.1507 | 0.0334 | -0.0825 | 0.0142 | 0.0014 |
| APLD260529P00045500 | put | 2026-05-29 | $45.50 | $8.05 | 520 | $9.95 | 53 | $0.00 | $9.00 | 0 | 25 | 2026-05-19 | 86.36% | -0.9251 | 0.0270 | -0.0327 | 0.0086 | -0.0118 |
| APLD260529C00046000 | call | 2026-05-29 | $46.00 | $0.21 | 874 | $0.51 | 115 | $0.40 | $0.36 | 8 | 330 | 2026-05-19 | 108.80% | 0.1209 | 0.0305 | -0.0667 | 0.0122 | 0.0011 |
| APLD260529P00046000 | put | 2026-05-29 | $46.00 | $8.55 | 496 | $10.40 | 56 | $9.35 | $9.48 | 6 | 38 | 2026-05-19 | 87.34% | -0.9330 | 0.0245 | -0.0300 | 0.0079 | -0.0120 |
| APLD260529C00046500 | call | 2026-05-29 | $46.50 | $0.16 | 815 | $0.67 | 304 | $0.46 | $0.42 | 5 | 17 | 2026-05-19 | 116.61% | 0.1280 | 0.0296 | -0.0744 | 0.0127 | 0.0012 |
| APLD260529P00046500 | put | 2026-05-29 | $46.50 | $9.15 | 500 | $10.95 | 49 | $9.79 | $10.05 | 7 | 19 | 2026-05-19 | 98.07% | -0.9169 | 0.0257 | -0.0412 | 0.0093 | -0.0120 |
| APLD260529C00047000 | call | 2026-05-29 | $47.00 | $0.27 | 121 | $0.45 | 132 | $0.37 | $0.36 | 8 | 407 | 2026-05-19 | 115.63% | 0.1145 | 0.0276 | -0.0682 | 0.0117 | 0.0010 |
| APLD260529P00047000 | put | 2026-05-29 | $47.00 | $9.40 | 487 | $11.65 | 21 | $0.00 | $10.53 | 0 | 31 | 2026-05-19 | 100.02% | -0.9220 | 0.0241 | -0.0398 | 0.0088 | -0.0121 |
| APLD260529C00047500 | call | 2026-05-29 | $47.50 | $0.12 | 782 | $0.40 | 150 | $0.41 | $0.26 | 2 | 15 | 2026-05-19 | 109.78% | 0.0909 | 0.0246 | -0.0547 | 0.0099 | 0.0008 |
| APLD260529P00047500 | put | 2026-05-29 | $47.50 | $9.75 | 482 | $11.90 | 53 | $0.00 | $10.82 | 0 | 0 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0047 | 0.0000 | -0.0130 |
| APLD260529C00048000 | call | 2026-05-29 | $48.00 | $0.26 | 57 | $0.39 | 77 | $0.27 | $0.33 | 25 | 211 | 2026-05-19 | 119.53% | 0.1032 | 0.0248 | -0.0654 | 0.0109 | 0.0009 |
| APLD260529P00048000 | put | 2026-05-29 | $48.00 | $10.55 | 299 | $12.45 | 18 | $0.00 | $11.50 | 0 | 44 | 2026-05-19 | 101.97% | -0.9348 | 0.0205 | -0.0347 | 0.0077 | -0.0125 |
| APLD260529C00048500 | call | 2026-05-29 | $48.50 | $0.00 | 0 | $0.51 | 137 | $0.51 | $0.01 | 0 | 3 | 2026-05-19 | 67.83% | 0.0074 | 0.0050 | -0.0042 | 0.0012 | 0.0001 |
| APLD260529P00048500 | put | 2026-05-29 | $48.50 | $10.45 | 248 | $12.95 | 13 | $0.00 | $11.70 | 0 | 0 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0048 | 0.0000 | -0.0133 |
| APLD260529C00049000 | call | 2026-05-29 | $49.00 | $0.19 | 109 | $0.53 | 436 | $0.26 | $0.36 | 4 | 153 | 2026-05-19 | 129.29% | 0.1058 | 0.0233 | -0.0720 | 0.0111 | 0.0010 |
| APLD260529P00049000 | put | 2026-05-29 | $49.00 | $10.90 | 251 | $13.40 | 14 | $0.00 | $12.15 | 0 | 0 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0049 | 0.0000 | -0.0134 |
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 164 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.
