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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260605C00029500 | call | 2026-06-05 | $29.50 | $7.25 | 480 | $9.20 | 485 | $14.05 | $8.22 | 0 | 8 | 2026-05-19 | 125.39% | 0.8265 | 0.0259 | -0.0769 | 0.0203 | 0.0103 |
| APLD260605P00029500 | put | 2026-06-05 | $29.50 | $0.50 | 1,359 | $0.92 | 1,062 | $0.67 | $0.71 | 1 | 319 | 2026-05-19 | 107.83% | -0.1462 | 0.0269 | -0.0568 | 0.0181 | -0.0028 |
| APLD260605C00030000 | call | 2026-06-05 | $30.00 | $6.85 | 591 | $8.80 | 560 | $8.50 | $7.83 | 0 | 34 | 2026-05-19 | 124.41% | 0.8114 | 0.0275 | -0.0803 | 0.0214 | 0.0102 |
| APLD260605P00030000 | put | 2026-06-05 | $30.00 | $0.72 | 1,230 | $0.92 | 161 | $0.86 | $0.82 | 18 | 202 | 2026-05-19 | 107.83% | -0.1634 | 0.0290 | -0.0612 | 0.0195 | -0.0032 |
| APLD260605C00030500 | call | 2026-06-05 | $30.50 | $6.25 | 575 | $8.35 | 560 | $7.45 | $7.30 | 1 | 36 | 2026-05-19 | 116.61% | 0.8049 | 0.0299 | -0.0770 | 0.0218 | 0.0103 |
| APLD260605P00030500 | put | 2026-06-05 | $30.50 | $0.64 | 1,231 | $1.14 | 752 | $0.85 | $0.89 | 2 | 14 | 2026-05-19 | 104.90% | -0.1766 | 0.0313 | -0.0625 | 0.0205 | -0.0034 |
| APLD260605C00031000 | call | 2026-06-05 | $31.00 | $5.55 | 596 | $8.05 | 563 | $7.52 | $6.80 | 1 | 5 | 2026-05-19 | 110.75% | 0.7949 | 0.0325 | -0.0754 | 0.0225 | 0.0104 |
| APLD260605P00031000 | put | 2026-06-05 | $31.00 | $0.92 | 1,225 | $1.20 | 824 | $0.97 | $1.06 | 19 | 147 | 2026-05-19 | 106.85% | -0.1990 | 0.0331 | -0.0685 | 0.0221 | -0.0039 |
| APLD260605C00031500 | call | 2026-06-05 | $31.50 | $5.40 | 610 | $7.65 | 597 | $6.23 | $6.53 | 16 | 38 | 2026-05-19 | 113.68% | 0.7714 | 0.0337 | -0.0821 | 0.0239 | 0.0101 |
| APLD260605P00031500 | put | 2026-06-05 | $31.50 | $1.05 | 1,171 | $1.39 | 797 | $1.27 | $1.22 | 3 | 11 | 2026-05-19 | 107.83% | -0.2204 | 0.0348 | -0.0734 | 0.0234 | -0.0043 |
| APLD260605C00032000 | call | 2026-06-05 | $32.00 | $5.65 | 610 | $6.60 | 562 | $5.73 | $6.12 | 2 | 36 | 2026-05-19 | 110.75% | 0.7551 | 0.0359 | -0.0830 | 0.0248 | 0.0100 |
| APLD260605P00032000 | put | 2026-06-05 | $32.00 | $1.19 | 1,096 | $1.53 | 700 | $1.24 | $1.36 | 16 | 714 | 2026-05-19 | 107.83% | -0.2410 | 0.0366 | -0.0771 | 0.0246 | -0.0047 |
| APLD260605C00032500 | call | 2026-06-05 | $32.50 | $5.25 | 649 | $6.55 | 638 | $9.35 | $5.90 | 0 | 44 | 2026-05-19 | 115.63% | 0.7290 | 0.0362 | -0.0911 | 0.0262 | 0.0097 |
| APLD260605P00032500 | put | 2026-06-05 | $32.50 | $1.34 | 749 | $1.69 | 807 | $1.51 | $1.52 | 13 | 167 | 2026-05-19 | 107.83% | -0.2622 | 0.0382 | -0.0805 | 0.0257 | -0.0052 |
| APLD260605C00033000 | call | 2026-06-05 | $33.00 | $4.75 | 755 | $5.70 | 574 | $5.42 | $5.22 | 5 | 69 | 2026-05-19 | 101.97% | 0.7226 | 0.0416 | -0.0815 | 0.0265 | 0.0099 |
| APLD260605P00033000 | put | 2026-06-05 | $33.00 | $1.52 | 552 | $1.86 | 770 | $1.72 | $1.69 | 21 | 131 | 2026-05-19 | 106.85% | -0.2830 | 0.0401 | -0.0828 | 0.0267 | -0.0056 |
| APLD260605C00033500 | call | 2026-06-05 | $33.50 | $4.65 | 646 | $5.90 | 654 | $5.57 | $5.28 | 22 | 77 | 2026-05-19 | 115.63% | 0.6874 | 0.0387 | -0.0972 | 0.0280 | 0.0093 |
| APLD260605P00033500 | put | 2026-06-05 | $33.50 | $1.69 | 383 | $2.04 | 573 | $1.67 | $1.86 | 33 | 33 | 2026-05-19 | 106.85% | -0.3054 | 0.0415 | -0.0858 | 0.0277 | -0.0061 |
| APLD260605C00034000 | call | 2026-06-05 | $34.00 | $4.35 | 651 | $5.10 | 581 | $13.41 | $4.72 | 0 | 54 | 2026-05-19 | 105.88% | 0.6724 | 0.0432 | -0.0908 | 0.0285 | 0.0093 |
| APLD260605P00034000 | put | 2026-06-05 | $34.00 | $1.91 | 147 | $2.08 | 1 | $2.00 | $2.00 | 23 | 120 | 2026-05-19 | 103.92% | -0.3261 | 0.0439 | -0.0857 | 0.0285 | -0.0065 |
| APLD260605C00034500 | call | 2026-06-05 | $34.50 | $4.10 | 662 | $4.75 | 536 | $4.40 | $4.42 | 1 | 35 | 2026-05-19 | 104.90% | 0.6495 | 0.0447 | -0.0923 | 0.0293 | 0.0090 |
| APLD260605P00034500 | put | 2026-06-05 | $34.50 | $2.10 | 153 | $2.43 | 643 | $1.96 | $2.27 | 11 | 51 | 2026-05-19 | 105.88% | -0.3510 | 0.0443 | -0.0897 | 0.0293 | -0.0070 |
| APLD260605C00035000 | call | 2026-06-05 | $35.00 | $3.75 | 717 | $4.75 | 694 | $4.60 | $4.25 | 8 | 102 | 2026-05-19 | 108.80% | 0.6245 | 0.0441 | -0.0978 | 0.0300 | 0.0087 |
| APLD260605P00035000 | put | 2026-06-05 | $35.00 | $2.32 | 156 | $2.63 | 711 | $2.35 | $2.47 | 105 | 279 | 2026-05-19 | 105.88% | -0.3746 | 0.0453 | -0.0917 | 0.0300 | -0.0076 |
| APLD260605C00035500 | call | 2026-06-05 | $35.50 | $3.55 | 697 | $4.20 | 566 | $8.21 | $3.88 | 0 | 131 | 2026-05-19 | 104.90% | 0.6018 | 0.0466 | -0.0959 | 0.0305 | 0.0085 |
| APLD260605P00035500 | put | 2026-06-05 | $35.50 | $2.55 | 82 | $2.85 | 600 | $2.30 | $2.70 | 5 | 35 | 2026-05-19 | 104.90% | -0.3982 | 0.0466 | -0.0924 | 0.0305 | -0.0080 |
| APLD260605C00036000 | call | 2026-06-05 | $36.00 | $3.25 | 736 | $3.95 | 802 | $3.70 | $3.60 | 259 | 294 | 2026-05-19 | 103.92% | 0.5776 | 0.0476 | -0.0963 | 0.0309 | 0.0082 |
| APLD260605P00036000 | put | 2026-06-05 | $36.00 | $2.78 | 169 | $3.20 | 1,010 | $2.85 | $2.99 | 24 | 138 | 2026-05-19 | 106.85% | -0.4220 | 0.0463 | -0.0954 | 0.0309 | -0.0086 |
| APLD260605C00036500 | call | 2026-06-05 | $36.50 | $3.05 | 731 | $3.70 | 658 | $3.68 | $3.38 | 19 | 48 | 2026-05-19 | 104.90% | 0.5538 | 0.0477 | -0.0981 | 0.0312 | 0.0079 |
| APLD260605P00036500 | put | 2026-06-05 | $36.50 | $3.00 | 449 | $3.55 | 857 | $2.91 | $3.27 | 7 | 21 | 2026-05-19 | 106.85% | -0.4456 | 0.0468 | -0.0962 | 0.0312 | -0.0091 |
| APLD260605C00037000 | call | 2026-06-05 | $37.00 | $3.00 | 382 | $3.30 | 312 | $3.10 | $3.15 | 12 | 75 | 2026-05-19 | 104.90% | 0.5299 | 0.0480 | -0.0986 | 0.0314 | 0.0076 |
| APLD260605P00037000 | put | 2026-06-05 | $37.00 | $3.15 | 655 | $3.75 | 725 | $3.40 | $3.45 | 14 | 130 | 2026-05-19 | 103.92% | -0.4706 | 0.0484 | -0.0940 | 0.0314 | -0.0096 |
| APLD260605C00037500 | call | 2026-06-05 | $37.50 | $2.80 | 110 | $3.00 | 35 | $3.10 | $2.90 | 14 | 0 | 2026-05-19 | 103.92% | 0.5055 | 0.0486 | -0.0979 | 0.0315 | 0.0073 |
| APLD260605P00037500 | put | 2026-06-05 | $37.50 | $3.55 | 221 | $4.05 | 727 | $3.90 | $3.80 | 1 | 12 | 2026-05-19 | 105.88% | -0.4929 | 0.0477 | -0.0960 | 0.0315 | -0.0102 |
| APLD260605C00038000 | call | 2026-06-05 | $38.00 | $2.56 | 451 | $2.89 | 474 | $2.82 | $2.73 | 60 | 415 | 2026-05-19 | 104.90% | 0.4830 | 0.0481 | -0.0987 | 0.0315 | 0.0070 |
| APLD260605P00038000 | put | 2026-06-05 | $38.00 | $3.70 | 583 | $4.30 | 868 | $3.96 | $4.00 | 54 | 125 | 2026-05-19 | 102.95% | -0.5191 | 0.0490 | -0.0931 | 0.0315 | -0.0107 |
| APLD260605C00038500 | call | 2026-06-05 | $38.50 | $2.34 | 608 | $2.71 | 539 | $2.75 | $2.52 | 11 | 30 | 2026-05-19 | 103.92% | 0.4588 | 0.0483 | -0.0973 | 0.0314 | 0.0066 |
| APLD260605P00038500 | put | 2026-06-05 | $38.50 | $4.00 | 571 | $4.70 | 696 | $3.88 | $4.35 | 23 | 24 | 2026-05-19 | 103.92% | -0.5412 | 0.0483 | -0.0935 | 0.0314 | -0.0112 |
| APLD260605C00039000 | call | 2026-06-05 | $39.00 | $2.15 | 613 | $2.57 | 600 | $2.78 | $2.36 | 16 | 40 | 2026-05-19 | 104.90% | 0.4374 | 0.0475 | -0.0974 | 0.0311 | 0.0064 |
| APLD260605P00039000 | put | 2026-06-05 | $39.00 | $4.30 | 632 | $4.95 | 696 | $4.21 | $4.62 | 15 | 48 | 2026-05-19 | 102.95% | -0.5654 | 0.0484 | -0.0917 | 0.0311 | -0.0118 |
| APLD260605C00039500 | call | 2026-06-05 | $39.50 | $1.98 | 582 | $2.35 | 630 | $1.88 | $2.17 | 3 | 6 | 2026-05-19 | 103.92% | 0.4138 | 0.0474 | -0.0954 | 0.0308 | 0.0060 |
| APLD260605P00039500 | put | 2026-06-05 | $39.50 | $4.70 | 474 | $5.30 | 462 | $4.65 | $5.00 | 2 | 0 | 2026-05-19 | 104.90% | -0.5846 | 0.0470 | -0.0925 | 0.0308 | -0.0123 |
| APLD260605C00040000 | call | 2026-06-05 | $40.00 | $1.82 | 648 | $2.08 | 19 | $1.85 | $1.95 | 544 | 334 | 2026-05-19 | 101.97% | 0.3884 | 0.0476 | -0.0921 | 0.0303 | 0.0057 |
| APLD260605P00040000 | put | 2026-06-05 | $40.00 | $5.05 | 478 | $5.50 | 608 | $5.40 | $5.28 | 1 | 815 | 2026-05-19 | 102.95% | -0.6098 | 0.0472 | -0.0891 | 0.0303 | -0.0129 |
| APLD260605C00040500 | call | 2026-06-05 | $40.50 | $1.66 | 674 | $2.07 | 646 | $2.00 | $1.86 | 23 | 14 | 2026-05-19 | 103.92% | 0.3710 | 0.0460 | -0.0925 | 0.0299 | 0.0055 |
| APLD260605P00040500 | put | 2026-06-05 | $40.50 | $5.30 | 592 | $5.95 | 533 | $5.40 | $5.62 | 3 | 17 | 2026-05-19 | 101.97% | -0.6330 | 0.0467 | -0.0864 | 0.0298 | -0.0134 |
| APLD260605C00041000 | call | 2026-06-05 | $41.00 | $1.52 | 739 | $1.89 | 570 | $1.74 | $1.71 | 50 | 302 | 2026-05-19 | 103.92% | 0.3505 | 0.0451 | -0.0906 | 0.0293 | 0.0052 |
| APLD260605P00041000 | put | 2026-06-05 | $41.00 | $5.70 | 560 | $6.40 | 512 | $6.00 | $6.05 | 3 | 36 | 2026-05-19 | 104.90% | -0.6474 | 0.0448 | -0.0876 | 0.0294 | -0.0139 |
| APLD260605C00041500 | call | 2026-06-05 | $41.50 | $1.38 | 689 | $1.97 | 738 | $2.69 | $1.67 | 0 | 4 | 2026-05-19 | 106.85% | 0.3373 | 0.0433 | -0.0918 | 0.0289 | 0.0050 |
| APLD260605P00041500 | put | 2026-06-05 | $41.50 | $6.05 | 532 | $6.75 | 524 | $0.00 | $6.40 | 0 | 12 | 2026-05-19 | 103.92% | -0.6693 | 0.0441 | -0.0845 | 0.0286 | -0.0144 |
| APLD260605C00042000 | call | 2026-06-05 | $42.00 | $1.40 | 1 | $1.53 | 9 | $1.52 | $1.46 | 51 | 249 | 2026-05-19 | 103.92% | 0.3115 | 0.0430 | -0.0864 | 0.0279 | 0.0046 |
| APLD260605P00042000 | put | 2026-06-05 | $42.00 | $6.40 | 551 | $7.05 | 703 | $6.35 | $6.72 | 7 | 343 | 2026-05-19 | 101.97% | -0.6933 | 0.0436 | -0.0800 | 0.0278 | -0.0150 |
| APLD260605C00042500 | call | 2026-06-05 | $42.50 | $1.14 | 609 | $1.52 | 586 | $1.35 | $1.33 | 1 | 15 | 2026-05-19 | 102.95% | 0.2906 | 0.0421 | -0.0829 | 0.0271 | 0.0043 |
| APLD260605P00042500 | put | 2026-06-05 | $42.50 | $6.70 | 594 | $7.50 | 524 | $0.00 | $7.10 | 0 | 0 | 2026-05-19 | 101.97% | -0.7119 | 0.0423 | -0.0776 | 0.0270 | -0.0155 |
| APLD260605C00043000 | call | 2026-06-05 | $43.00 | $1.07 | 879 | $1.28 | 8 | $1.19 | $1.18 | 23 | 175 | 2026-05-19 | 101.00% | 0.2676 | 0.0412 | -0.0781 | 0.0260 | 0.0040 |
| APLD260605P00043000 | put | 2026-06-05 | $43.00 | $7.05 | 534 | $8.00 | 504 | $7.07 | $7.53 | 1 | 13 | 2026-05-19 | 102.95% | -0.7271 | 0.0408 | -0.0761 | 0.0263 | -0.0159 |
| APLD260605C00043500 | call | 2026-06-05 | $43.50 | $0.96 | 863 | $1.20 | 15 | $1.28 | $1.08 | 4 | 22 | 2026-05-19 | 101.00% | 0.2504 | 0.0398 | -0.0755 | 0.0251 | 0.0038 |
| APLD260605P00043500 | put | 2026-06-05 | $43.50 | $7.25 | 573 | $8.35 | 460 | $0.00 | $7.80 | 0 | 0 | 2026-05-19 | 98.07% | -0.7579 | 0.0403 | -0.0677 | 0.0247 | -0.0166 |
| APLD260605C00044000 | call | 2026-06-05 | $44.00 | $0.90 | 644 | $1.12 | 15 | $1.20 | $1.01 | 52 | 159 | 2026-05-19 | 101.97% | 0.2368 | 0.0383 | -0.0739 | 0.0244 | 0.0036 |
| APLD260605P00044000 | put | 2026-06-05 | $44.00 | $7.35 | 569 | $8.95 | 505 | $0.00 | $8.15 | 0 | 14 | 2026-05-19 | 95.14% | -0.7833 | 0.0390 | -0.0613 | 0.0232 | -0.0172 |
| APLD260605C00044500 | call | 2026-06-05 | $44.50 | $0.90 | 7 | $1.03 | 10 | $1.05 | $0.97 | 10 | 4 | 2026-05-19 | 103.92% | 0.2268 | 0.0367 | -0.0735 | 0.0238 | 0.0034 |
| APLD260605P00044500 | put | 2026-06-05 | $44.50 | $7.50 | 563 | $9.75 | 517 | $0.00 | $8.62 | 0 | 0 | 2026-05-19 | 97.09% | -0.7931 | 0.0372 | -0.0607 | 0.0226 | -0.0175 |
| APLD260605C00045000 | call | 2026-06-05 | $45.00 | $0.77 | 760 | $0.95 | 9 | $0.90 | $0.86 | 31 | 341 | 2026-05-19 | 102.95% | 0.2093 | 0.0353 | -0.0695 | 0.0227 | 0.0032 |
| APLD260605P00045000 | put | 2026-06-05 | $45.00 | $8.15 | 622 | $9.80 | 517 | $9.20 | $8.98 | 1 | 124 | 2026-05-19 | 94.17% | -0.8170 | 0.0356 | -0.0542 | 0.0209 | -0.0181 |
| APLD260605C00045500 | call | 2026-06-05 | $45.50 | $0.33 | 942 | $0.97 | 470 | $1.00 | $0.65 | 1 | 20 | 2026-05-19 | 96.12% | 0.1749 | 0.0339 | -0.0582 | 0.0204 | 0.0027 |
| APLD260605P00045500 | put | 2026-06-05 | $45.50 | $8.15 | 527 | $10.95 | 535 | $0.00 | $9.55 | 0 | 0 | 2026-05-19 | 101.00% | -0.8104 | 0.0340 | -0.0597 | 0.0214 | -0.0183 |
| APLD260605C00046000 | call | 2026-06-05 | $46.00 | $0.75 | 2 | $0.81 | 16 | $0.79 | $0.78 | 25 | 183 | 2026-05-19 | 104.90% | 0.1876 | 0.0325 | -0.0663 | 0.0213 | 0.0028 |
| APLD260605P00046000 | put | 2026-06-05 | $46.00 | $9.00 | 616 | $10.25 | 270 | $0.00 | $9.62 | 0 | 168 | 2026-05-19 | 80.51% | -0.8880 | 0.0299 | -0.0315 | 0.0151 | -0.0196 |
| APLD260605C00046500 | call | 2026-06-05 | $46.50 | $0.35 | 894 | $0.83 | 382 | $0.75 | $0.59 | 1 | 4 | 2026-05-19 | 99.05% | 0.1580 | 0.0308 | -0.0561 | 0.0191 | 0.0024 |
| APLD260605P00046500 | put | 2026-06-05 | $46.50 | $9.45 | 455 | $11.70 | 465 | $9.65 | $10.57 | 2 | 0 | 2026-05-19 | 107.83% | -0.8167 | 0.0312 | -0.0625 | 0.0210 | -0.0188 |
| APLD260605C00047000 | call | 2026-06-05 | $47.00 | $0.50 | 737 | $0.93 | 617 | $0.73 | $0.72 | 27 | 195 | 2026-05-19 | 108.80% | 0.1741 | 0.0299 | -0.0655 | 0.0203 | 0.0026 |
| APLD260605P00047000 | put | 2026-06-05 | $47.00 | $9.60 | 463 | $12.15 | 460 | $0.00 | $10.88 | 0 | 2 | 2026-05-19 | 101.00% | -0.8481 | 0.0295 | -0.0510 | 0.0186 | -0.0195 |
| APLD260605C00047500 | call | 2026-06-05 | $47.50 | $0.27 | 916 | $0.94 | 627 | $0.00 | $0.60 | 0 | 0 | 2026-05-19 | 104.90% | 0.1519 | 0.0284 | -0.0578 | 0.0186 | 0.0023 |
| APLD260605P00047500 | put | 2026-06-05 | $47.50 | $9.70 | 470 | $12.80 | 467 | $0.00 | $11.25 | 0 | 0 | 2026-05-19 | 97.09% | -0.8705 | 0.0275 | -0.0433 | 0.0167 | -0.0201 |
| APLD260605C00048000 | call | 2026-06-05 | $48.00 | $0.42 | 694 | $0.90 | 750 | $0.70 | $0.66 | 29 | 276 | 2026-05-19 | 111.73% | 0.1599 | 0.0276 | -0.0637 | 0.0192 | 0.0024 |
| APLD260605P00048000 | put | 2026-06-05 | $48.00 | $10.85 | 512 | $12.40 | 474 | $0.00 | $11.62 | 0 | 39 | 2026-05-19 | 91.24% | -0.8975 | 0.0248 | -0.0335 | 0.0141 | -0.0207 |
| APLD260605C00048500 | call | 2026-06-05 | $48.50 | $0.38 | 663 | $0.72 | 599 | $0.51 | $0.55 | 5 | 0 | 2026-05-19 | 107.83% | 0.1392 | 0.0260 | -0.0560 | 0.0175 | 0.0021 |
| APLD260605P00048500 | put | 2026-06-05 | $48.50 | $10.65 | 455 | $13.65 | 434 | $0.00 | $12.15 | 0 | 0 | 2026-05-19 | 96.12% | -0.8930 | 0.0243 | -0.0367 | 0.0146 | -0.0209 |
| APLD260605C00049000 | call | 2026-06-05 | $49.00 | $0.35 | 654 | $0.81 | 633 | $0.54 | $0.58 | 15 | 67 | 2026-05-19 | 112.71% | 0.1426 | 0.0253 | -0.0595 | 0.0178 | 0.0022 |
| APLD260605P00049000 | put | 2026-06-05 | $49.00 | $11.45 | 444 | $14.10 | 453 | $0.00 | $12.77 | 0 | 2 | 2026-05-19 | 105.88% | -0.8755 | 0.0245 | -0.0461 | 0.0162 | -0.0209 |
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 158 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.
