Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NASDAQ · 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 $42.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260612C00030000 | call | 2026-06-12 | $30.00 | $7.40 | 614 | $9.30 | 600 | $8.55 | $8.35 | 17 | 11 | 2026-05-19 | 123.44% | 0.7869 | 0.0251 | -0.0722 | 0.0273 | 0.0135 |
| APLD260612P00030000 | put | 2026-06-12 | $30.00 | $1.02 | 1,285 | $1.32 | 875 | $1.18 | $1.17 | 19 | 250 | 2026-05-19 | 104.90% | -0.1882 | 0.0274 | -0.0546 | 0.0253 | -0.0053 |
| APLD260612C00030500 | call | 2026-06-12 | $30.50 | $6.90 | 623 | $8.85 | 601 | $7.42 | $7.88 | 7 | 5 | 2026-05-19 | 118.56% | 0.7768 | 0.0268 | -0.0713 | 0.0280 | 0.0135 |
| APLD260612P00030500 | put | 2026-06-12 | $30.50 | $1.12 | 1,241 | $1.62 | 777 | $0.00 | $1.37 | 0 | 11 | 2026-05-19 | 107.83% | -0.2095 | 0.0284 | -0.0598 | 0.0270 | -0.0060 |
| APLD260612C00031000 | call | 2026-06-12 | $31.00 | $6.55 | 654 | $8.55 | 621 | $7.75 | $7.55 | 12 | 10 | 2026-05-19 | 119.53% | 0.7595 | 0.0277 | -0.0748 | 0.0292 | 0.0133 |
| APLD260612P00031000 | put | 2026-06-12 | $31.00 | $1.24 | 1,234 | $1.63 | 440 | $1.33 | $1.44 | 20 | 117 | 2026-05-19 | 104.90% | -0.2228 | 0.0303 | -0.0602 | 0.0280 | -0.0063 |
| APLD260612C00031500 | call | 2026-06-12 | $31.50 | $6.15 | 664 | $8.15 | 611 | $7.45 | $7.15 | 2 | 4 | 2026-05-19 | 116.61% | 0.7458 | 0.0293 | -0.0751 | 0.0301 | 0.0132 |
| APLD260612P00031500 | put | 2026-06-12 | $31.50 | $1.25 | 1,246 | $1.77 | 443 | $0.00 | $1.51 | 0 | 47 | 2026-05-19 | 101.00% | -0.2357 | 0.0324 | -0.0598 | 0.0289 | -0.0067 |
| APLD260612C00032000 | call | 2026-06-12 | $32.00 | $5.95 | 672 | $7.45 | 648 | $7.00 | $6.70 | 21 | 34 | 2026-05-19 | 111.73% | 0.7331 | 0.0313 | -0.0738 | 0.0309 | 0.0133 |
| APLD260612P00032000 | put | 2026-06-12 | $32.00 | $1.41 | 1,183 | $1.91 | 757 | $1.65 | $1.66 | 12 | 101 | 2026-05-19 | 101.00% | -0.2548 | 0.0338 | -0.0623 | 0.0301 | -0.0072 |
| APLD260612C00032500 | call | 2026-06-12 | $32.50 | $5.75 | 702 | $6.85 | 674 | $6.70 | $6.30 | 3 | 1,006 | 2026-05-19 | 108.80% | 0.7176 | 0.0331 | -0.0739 | 0.0317 | 0.0132 |
| APLD260612P00032500 | put | 2026-06-12 | $32.50 | $1.71 | 791 | $2.11 | 453 | $0.00 | $1.91 | 0 | 32 | 2026-05-19 | 102.95% | -0.2765 | 0.0346 | -0.0662 | 0.0314 | -0.0079 |
| APLD260612C00033000 | call | 2026-06-12 | $33.00 | $5.35 | 718 | $6.55 | 640 | $6.06 | $5.95 | 3 | 15 | 2026-05-19 | 107.83% | 0.6996 | 0.0344 | -0.0753 | 0.0327 | 0.0129 |
| APLD260612P00033000 | put | 2026-06-12 | $33.00 | $1.85 | 890 | $2.29 | 434 | $1.90 | $2.07 | 5 | 57 | 2026-05-19 | 101.97% | -0.2953 | 0.0360 | -0.0676 | 0.0324 | -0.0085 |
| APLD260612C00033500 | call | 2026-06-12 | $33.50 | $5.15 | 674 | $6.40 | 670 | $5.73 | $5.78 | 3 | 35 | 2026-05-19 | 111.73% | 0.6781 | 0.0342 | -0.0803 | 0.0337 | 0.0125 |
| APLD260612P00033500 | put | 2026-06-12 | $33.50 | $1.93 | 896 | $2.50 | 404 | $2.10 | $2.21 | 65 | 28 | 2026-05-19 | 100.02% | -0.3139 | 0.0378 | -0.0680 | 0.0333 | -0.0090 |
| APLD260612C00034000 | call | 2026-06-12 | $34.00 | $4.80 | 725 | $5.75 | 609 | $6.22 | $5.28 | 1 | 9 | 2026-05-19 | 104.90% | 0.6625 | 0.0371 | -0.0769 | 0.0343 | 0.0125 |
| APLD260612P00034000 | put | 2026-06-12 | $34.00 | $2.36 | 676 | $2.83 | 908 | $2.30 | $2.59 | 14 | 50 | 2026-05-19 | 104.90% | -0.3375 | 0.0371 | -0.0735 | 0.0343 | -0.0098 |
| APLD260612C00034500 | call | 2026-06-12 | $34.50 | $4.65 | 625 | $5.65 | 650 | $6.29 | $5.15 | 0 | 8 | 2026-05-19 | 108.80% | 0.6412 | 0.0366 | -0.0814 | 0.0351 | 0.0121 |
| APLD260612P00034500 | put | 2026-06-12 | $34.50 | $2.59 | 499 | $2.92 | 436 | $0.00 | $2.75 | 0 | 28 | 2026-05-19 | 103.92% | -0.3572 | 0.0382 | -0.0743 | 0.0350 | -0.0104 |
| APLD260612C00035000 | call | 2026-06-12 | $35.00 | $4.30 | 759 | $4.90 | 271 | $5.39 | $4.60 | 384 | 47 | 2026-05-19 | 101.00% | 0.6230 | 0.0401 | -0.0769 | 0.0357 | 0.0120 |
| APLD260612P00035000 | put | 2026-06-12 | $35.00 | $2.80 | 644 | $3.15 | 395 | $2.72 | $2.97 | 15 | 301 | 2026-05-19 | 102.95% | -0.3774 | 0.0393 | -0.0748 | 0.0357 | -0.0110 |
| APLD260612C00035500 | call | 2026-06-12 | $35.50 | $3.95 | 776 | $4.65 | 422 | $7.69 | $4.30 | 0 | 25 | 2026-05-19 | 100.02% | 0.6020 | 0.0411 | -0.0773 | 0.0362 | 0.0117 |
| APLD260612P00035500 | put | 2026-06-12 | $35.50 | $3.05 | 317 | $3.40 | 478 | $3.03 | $3.22 | 1 | 17 | 2026-05-19 | 102.95% | -0.3979 | 0.0399 | -0.0759 | 0.0362 | -0.0117 |
| APLD260612C00036000 | call | 2026-06-12 | $36.00 | $4.05 | 286 | $4.25 | 8 | $4.58 | $4.15 | 25 | 25 | 2026-05-19 | 101.97% | 0.5813 | 0.0408 | -0.0796 | 0.0367 | 0.0113 |
| APLD260612P00036000 | put | 2026-06-12 | $36.00 | $3.25 | 666 | $3.60 | 654 | $3.10 | $3.42 | 2 | 55 | 2026-05-19 | 101.97% | -0.4187 | 0.0408 | -0.0761 | 0.0367 | -0.0123 |
| APLD260612C00036500 | call | 2026-06-12 | $36.50 | $3.45 | 749 | $4.10 | 71 | $4.35 | $3.77 | 4 | 9 | 2026-05-19 | 98.07% | 0.5589 | 0.0428 | -0.0774 | 0.0370 | 0.0110 |
| APLD260612P00036500 | put | 2026-06-12 | $36.50 | $3.50 | 670 | $3.85 | 290 | $3.40 | $3.67 | 13 | 17 | 2026-05-19 | 101.00% | -0.4398 | 0.0416 | -0.0760 | 0.0370 | -0.0130 |
| APLD260612C00037000 | call | 2026-06-12 | $37.00 | $3.40 | 831 | $3.85 | 35 | $3.70 | $3.62 | 7 | 137 | 2026-05-19 | 100.02% | 0.5387 | 0.0423 | -0.0793 | 0.0373 | 0.0106 |
| APLD260612P00037000 | put | 2026-06-12 | $37.00 | $3.55 | 734 | $4.15 | 416 | $3.95 | $3.85 | 10 | 32 | 2026-05-19 | 99.05% | -0.4619 | 0.0427 | -0.0749 | 0.0373 | -0.0137 |
| APLD260612C00037500 | call | 2026-06-12 | $37.50 | $3.15 | 816 | $3.70 | 288 | $3.91 | $3.42 | 7 | 35 | 2026-05-19 | 101.00% | 0.5188 | 0.0420 | -0.0803 | 0.0374 | 0.0102 |
| APLD260612P00037500 | put | 2026-06-12 | $37.50 | $4.05 | 476 | $4.45 | 323 | $3.89 | $4.25 | 14 | 8 | 2026-05-19 | 101.97% | -0.4804 | 0.0416 | -0.0773 | 0.0374 | -0.0144 |
| APLD260612C00038000 | call | 2026-06-12 | $38.00 | $3.05 | 728 | $4.00 | 751 | $3.36 | $3.52 | 4 | 45 | 2026-05-19 | 108.80% | 0.5062 | 0.0390 | -0.0864 | 0.0375 | 0.0099 |
| APLD260612P00038000 | put | 2026-06-12 | $38.00 | $4.35 | 483 | $5.15 | 628 | $4.96 | $4.75 | 3 | 132 | 2026-05-19 | 106.85% | -0.4957 | 0.0398 | -0.0811 | 0.0375 | -0.0150 |
| APLD260612C00039000 | call | 2026-06-12 | $39.00 | $2.62 | 1,228 | $3.00 | 9 | $3.10 | $2.81 | 10 | 82 | 2026-05-19 | 100.02% | 0.4570 | 0.0422 | -0.0790 | 0.0372 | 0.0092 |
| APLD260612P00039000 | put | 2026-06-12 | $39.00 | $5.00 | 221 | $5.45 | 570 | $5.11 | $5.22 | 5 | 114 | 2026-05-19 | 102.95% | -0.5388 | 0.0411 | -0.0775 | 0.0373 | -0.0164 |
| APLD260612C00040000 | call | 2026-06-12 | $40.00 | $2.26 | 823 | $2.69 | 71 | $2.88 | $2.47 | 63 | 75 | 2026-05-19 | 100.02% | 0.4181 | 0.0416 | -0.0777 | 0.0367 | 0.0084 |
| APLD260612P00040000 | put | 2026-06-12 | $40.00 | $5.40 | 647 | $6.00 | 394 | $5.51 | $5.70 | 33 | 94 | 2026-05-19 | 98.07% | -0.5854 | 0.0423 | -0.0721 | 0.0366 | -0.0178 |
| APLD260612C00041000 | call | 2026-06-12 | $41.00 | $1.93 | 937 | $2.36 | 10 | $2.39 | $2.15 | 10 | 64 | 2026-05-19 | 99.05% | 0.3789 | 0.0409 | -0.0749 | 0.0357 | 0.0077 |
| APLD260612P00041000 | put | 2026-06-12 | $41.00 | $6.35 | 162 | $6.65 | 153 | $6.92 | $6.50 | 5 | 217 | 2026-05-19 | 101.00% | -0.6170 | 0.0402 | -0.0725 | 0.0358 | -0.0191 |
| APLD260612C00042000 | call | 2026-06-12 | $42.00 | $1.75 | 799 | $2.07 | 8 | $2.25 | $1.91 | 30 | 56 | 2026-05-19 | 100.02% | 0.3457 | 0.0393 | -0.0732 | 0.0346 | 0.0071 |
| APLD260612P00042000 | put | 2026-06-12 | $42.00 | $6.80 | 600 | $7.85 | 551 | $6.77 | $7.32 | 6 | 24 | 2026-05-19 | 103.92% | -0.6451 | 0.0381 | -0.0726 | 0.0350 | -0.0204 |
| APLD260612C00043000 | call | 2026-06-12 | $43.00 | $1.65 | 39 | $1.80 | 11 | $1.83 | $1.73 | 6 | 63 | 2026-05-19 | 101.97% | 0.3176 | 0.0372 | -0.0721 | 0.0335 | 0.0065 |
| APLD260612P00043000 | put | 2026-06-12 | $43.00 | $7.30 | 705 | $8.40 | 522 | $7.50 | $7.85 | 3 | 13 | 2026-05-19 | 97.09% | -0.6953 | 0.0384 | -0.0632 | 0.0329 | -0.0219 |
| APLD260612C00044000 | call | 2026-06-12 | $44.00 | $1.30 | 924 | $1.60 | 8 | $1.70 | $1.45 | 21 | 112 | 2026-05-19 | 100.02% | 0.2815 | 0.0359 | -0.0669 | 0.0317 | 0.0058 |
| APLD260612P00044000 | put | 2026-06-12 | $44.00 | $8.30 | 636 | $9.35 | 526 | $0.00 | $8.82 | 0 | 22 | 2026-05-19 | 102.95% | -0.7104 | 0.0354 | -0.0654 | 0.0321 | -0.0229 |
| APLD260612C00045000 | call | 2026-06-12 | $45.00 | $1.04 | 894 | $1.41 | 10 | $1.39 | $1.23 | 25 | 565 | 2026-05-19 | 99.05% | 0.2498 | 0.0342 | -0.0623 | 0.0298 | 0.0052 |
| APLD260612P00045000 | put | 2026-06-12 | $45.00 | $9.05 | 655 | $10.15 | 497 | $9.23 | $9.60 | 1 | 108 | 2026-05-19 | 101.97% | -0.7416 | 0.0338 | -0.0609 | 0.0304 | -0.0242 |
| APLD260612C00046000 | call | 2026-06-12 | $46.00 | $0.92 | 1,121 | $1.27 | 7 | $1.32 | $1.09 | 61 | 396 | 2026-05-19 | 100.02% | 0.2261 | 0.0320 | -0.0596 | 0.0282 | 0.0047 |
| APLD260612P00046000 | put | 2026-06-12 | $46.00 | $9.30 | 561 | $11.10 | 490 | $9.85 | $10.20 | 2 | 30 | 2026-05-19 | 94.17% | -0.7921 | 0.0324 | -0.0489 | 0.0269 | -0.0258 |
| APLD260612C00047000 | call | 2026-06-12 | $47.00 | $0.75 | 969 | $1.12 | 11 | $1.10 | $0.94 | 24 | 112 | 2026-05-19 | 100.02% | 0.2017 | 0.0300 | -0.0557 | 0.0264 | 0.0042 |
| APLD260612P00047000 | put | 2026-06-12 | $47.00 | $9.90 | 572 | $12.60 | 530 | $0.00 | $11.25 | 0 | 6 | 2026-05-19 | 101.00% | -0.7953 | 0.0299 | -0.0521 | 0.0267 | -0.0265 |
| APLD260612C00048000 | call | 2026-06-12 | $48.00 | $0.63 | 951 | $0.97 | 15 | $1.05 | $0.80 | 53 | 44 | 2026-05-19 | 99.05% | 0.1764 | 0.0279 | -0.0508 | 0.0243 | 0.0037 |
| APLD260612P00048000 | put | 2026-06-12 | $48.00 | $11.05 | 567 | $13.00 | 464 | $0.00 | $12.03 | 0 | 4 | 2026-05-19 | 98.07% | -0.8266 | 0.0278 | -0.0450 | 0.0241 | -0.0278 |
| APLD260612C00049000 | call | 2026-06-12 | $49.00 | $0.55 | 1,042 | $1.07 | 960 | $0.90 | $0.81 | 11 | 263 | 2026-05-19 | 104.90% | 0.1738 | 0.0261 | -0.0532 | 0.0241 | 0.0037 |
| APLD260612P00049000 | put | 2026-06-12 | $49.00 | $11.75 | 578 | $13.70 | 476 | $0.00 | $12.72 | 0 | 0 | 2026-05-19 | 88.31% | -0.8774 | 0.0245 | -0.0306 | 0.0191 | -0.0295 |
| APLD260612C00050000 | call | 2026-06-12 | $50.00 | $0.65 | 10 | $0.86 | 814 | $0.72 | $0.76 | 39 | 164 | 2026-05-19 | 106.85% | 0.1609 | 0.0243 | -0.0515 | 0.0229 | 0.0034 |
| APLD260612P00050000 | put | 2026-06-12 | $50.00 | $12.55 | 536 | $14.80 | 488 | $0.00 | $13.68 | 0 | 6 | 2026-05-19 | 90.27% | -0.8887 | 0.0224 | -0.0289 | 0.0178 | -0.0304 |
| APLD260612C00051000 | call | 2026-06-12 | $51.00 | $0.52 | 614 | $1.01 | 624 | $0.78 | $0.77 | 2 | 36 | 2026-05-19 | 111.73% | 0.1576 | 0.0230 | -0.0532 | 0.0226 | 0.0033 |
| APLD260612P00051000 | put | 2026-06-12 | $51.00 | $13.70 | 474 | $16.20 | 484 | $0.00 | $14.95 | 0 | 18 | 2026-05-19 | 108.80% | -0.8506 | 0.0228 | -0.0449 | 0.0218 | -0.0303 |
| APLD260612C00052000 | call | 2026-06-12 | $52.00 | $0.30 | 943 | $1.10 | 668 | $0.85 | $0.70 | 11 | 27 | 2026-05-19 | 112.71% | 0.1444 | 0.0215 | -0.0506 | 0.0214 | 0.0030 |
| APLD260612P00052000 | put | 2026-06-12 | $52.00 | $14.40 | 445 | $17.15 | 438 | $0.00 | $15.77 | 0 | 0 | 2026-05-19 | 103.92% | -0.8797 | 0.0205 | -0.0360 | 0.0188 | -0.0316 |
| APLD260612C00053000 | call | 2026-06-12 | $53.00 | $0.39 | 529 | $0.90 | 617 | $0.50 | $0.65 | 9 | 26 | 2026-05-19 | 114.66% | 0.1352 | 0.0202 | -0.0492 | 0.0204 | 0.0028 |
| APLD260612P00053000 | put | 2026-06-12 | $53.00 | $15.30 | 453 | $18.10 | 455 | $0.00 | $16.70 | 0 | 0 | 2026-05-19 | 103.92% | -0.8934 | 0.0188 | -0.0324 | 0.0173 | -0.0325 |
| APLD260612C00054000 | call | 2026-06-12 | $54.00 | $0.15 | 1,010 | $1.03 | 689 | $2.92 | $0.59 | 0 | 2 | 2026-05-19 | 115.63% | 0.1243 | 0.0189 | -0.0468 | 0.0193 | 0.0026 |
| APLD260612P00054000 | put | 2026-06-12 | $54.00 | $16.10 | 446 | $18.60 | 446 | $0.00 | $17.35 | 0 | 0 | 2026-05-19 | 79.53% | -0.9633 | 0.0107 | -0.0073 | 0.0075 | -0.0346 |
| APLD260612C00055000 | call | 2026-06-12 | $55.00 | $0.24 | 844 | $0.90 | 645 | $0.49 | $0.57 | 2 | 73 | 2026-05-19 | 118.56% | 0.1194 | 0.0179 | -0.0466 | 0.0187 | 0.0025 |
| APLD260612P00055000 | put | 2026-06-12 | $55.00 | $16.80 | 258 | $19.80 | 255 | $0.00 | $18.30 | 0 | 2 | 2026-05-19 | 74.66% | -0.9781 | 0.0075 | -0.0022 | 0.0049 | -0.0356 |
| APLD260612C00056000 | call | 2026-06-12 | $56.00 | $0.01 | 1,047 | $1.00 | 700 | $1.86 | $0.51 | 0 | 3 | 2026-05-19 | 118.56% | 0.1080 | 0.0167 | -0.0434 | 0.0174 | 0.0023 |
| APLD260612P00056000 | put | 2026-06-12 | $56.00 | $17.95 | 250 | $21.10 | 250 | $0.00 | $19.52 | 0 | 0 | 2026-05-19 | 102.95% | -0.9290 | 0.0140 | -0.0220 | 0.0127 | -0.0352 |
| APLD260612C00057000 | call | 2026-06-12 | $57.00 | $0.01 | 969 | $1.00 | 719 | $0.46 | $0.51 | 2 | 7 | 2026-05-19 | 121.48% | 0.1044 | 0.0159 | -0.0434 | 0.0170 | 0.0022 |
| APLD260612P00057000 | put | 2026-06-12 | $57.00 | $18.90 | 254 | $22.05 | 256 | $0.00 | $20.48 | 0 | 0 | 2026-05-19 | 102.95% | -0.9376 | 0.0127 | -0.0193 | 0.0115 | -0.0360 |
| APLD260612C00058000 | call | 2026-06-12 | $58.00 | $0.08 | 906 | $0.95 | 778 | $0.47 | $0.52 | 0 | 54 | 2026-05-19 | 126.36% | 0.1057 | 0.0154 | -0.0455 | 0.0172 | 0.0022 |
| APLD260612P00058000 | put | 2026-06-12 | $58.00 | $20.10 | 256 | $22.90 | 256 | $0.00 | $21.50 | 0 | 0 | 2026-05-19 | 107.83% | -0.9353 | 0.0125 | -0.0211 | 0.0119 | -0.0367 |
| APLD260612C00059000 | call | 2026-06-12 | $59.00 | $0.05 | 930 | $1.14 | 780 | $1.00 | $0.59 | 0 | 73 | 2026-05-19 | 133.19% | 0.1115 | 0.0152 | -0.0498 | 0.0178 | 0.0023 |
| APLD260612P00059000 | put | 2026-06-12 | $59.00 | $20.85 | 255 | $23.90 | 253 | $0.00 | $22.38 | 0 | 0 | 2026-05-19 | 99.05% | -0.9592 | 0.0094 | -0.0112 | 0.0082 | -0.0378 |
| APLD260612C00060000 | call | 2026-06-12 | $60.00 | $0.20 | 145 | $0.69 | 747 | $0.50 | $0.44 | 1 | 10 | 2026-05-19 | 127.34% | 0.0899 | 0.0136 | -0.0407 | 0.0152 | 0.0019 |
| APLD260612P00060000 | put | 2026-06-12 | $60.00 | $21.70 | 254 | $24.75 | 256 | $0.00 | $23.23 | 0 | 0 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0060 | 0.0000 | -0.0394 |
| APLD260612C00061000 | call | 2026-06-12 | $61.00 | $0.00 | 0 | $1.14 | 803 | $1.50 | $0.01 | 0 | 4 | 2026-05-19 | 73.68% | 0.0047 | 0.0020 | -0.0020 | 0.0013 | 0.0001 |
| APLD260612P00061000 | put | 2026-06-12 | $61.00 | $22.60 | 250 | $25.85 | 251 | $0.00 | $24.23 | 0 | 0 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0060 | 0.0000 | -0.0400 |
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 114 contracts for this expiry so the page remains fast and stable.
Frequently asked
Yes. TECHi loads historical options for Applied Digital Corporation, 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.
