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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260618C00022000 | call | 2026-06-18 | $22.00 | $14.55 | 755 | $16.15 | 751 | $15.00 | $15.35 | 1 | 1,384 | 2026-05-19 | 148.80% | 0.9214 | 0.0094 | -0.0400 | 0.0154 | 0.0151 |
| APLD260618P00022000 | put | 2026-06-18 | $22.00 | $0.15 | 1,620 | $0.36 | 863 | $0.25 | $0.26 | 17 | 1,312 | 2026-05-19 | 117.58% | -0.0456 | 0.0078 | -0.0195 | 0.0101 | -0.0016 |
| APLD260618C00023000 | call | 2026-06-18 | $23.00 | $13.45 | 1,003 | $15.30 | 731 | $18.70 | $14.38 | 0 | 2,612 | 2026-05-19 | 140.02% | 0.9142 | 0.0107 | -0.0403 | 0.0165 | 0.0157 |
| APLD260618P00023000 | put | 2026-06-18 | $23.00 | $0.24 | 1,599 | $0.41 | 598 | $0.32 | $0.32 | 38 | 400 | 2026-05-19 | 113.68% | -0.0549 | 0.0093 | -0.0219 | 0.0117 | -0.0019 |
| APLD260618C00024000 | call | 2026-06-18 | $24.00 | $12.80 | 495 | $14.35 | 676 | $14.85 | $13.57 | 0 | 337 | 2026-05-19 | 140.02% | 0.8963 | 0.0123 | -0.0461 | 0.0189 | 0.0158 |
| APLD260618P00024000 | put | 2026-06-18 | $24.00 | $0.18 | 2,317 | $0.50 | 468 | $0.39 | $0.34 | 4 | 597 | 2026-05-19 | 106.85% | -0.0615 | 0.0108 | -0.0225 | 0.0127 | -0.0021 |
| APLD260618C00025000 | call | 2026-06-18 | $25.00 | $11.30 | 1,079 | $13.45 | 753 | $12.18 | $12.38 | 2 | 1,559 | 2026-05-19 | 120.51% | 0.9008 | 0.0138 | -0.0388 | 0.0183 | 0.0169 |
| APLD260618P00025000 | put | 2026-06-18 | $25.00 | $0.48 | 902 | $0.55 | 1 | $0.52 | $0.52 | 62 | 2,518 | 2026-05-19 | 110.75% | -0.0853 | 0.0134 | -0.0299 | 0.0164 | -0.0030 |
| APLD260618C00026000 | call | 2026-06-18 | $26.00 | $10.95 | 713 | $12.55 | 699 | $13.00 | $11.75 | 0 | 1,022 | 2026-05-19 | 128.31% | 0.8693 | 0.0158 | -0.0497 | 0.0223 | 0.0165 |
| APLD260618P00026000 | put | 2026-06-18 | $26.00 | $0.57 | 1,416 | $0.74 | 227 | $0.68 | $0.66 | 29 | 2,475 | 2026-05-19 | 109.78% | -0.1047 | 0.0158 | -0.0344 | 0.0191 | -0.0037 |
| APLD260618C00027000 | call | 2026-06-18 | $27.00 | $10.20 | 684 | $11.75 | 740 | $11.45 | $10.97 | 0 | 1,361 | 2026-05-19 | 127.34% | 0.8474 | 0.0176 | -0.0545 | 0.0248 | 0.0165 |
| APLD260618P00027000 | put | 2026-06-18 | $27.00 | $0.65 | 1,627 | $0.88 | 109 | $0.81 | $0.77 | 25 | 589 | 2026-05-19 | 105.88% | -0.1219 | 0.0182 | -0.0369 | 0.0212 | -0.0043 |
| APLD260618C00028000 | call | 2026-06-18 | $28.00 | $9.35 | 684 | $10.90 | 695 | $11.30 | $10.12 | 0 | 560 | 2026-05-19 | 123.44% | 0.8274 | 0.0197 | -0.0572 | 0.0268 | 0.0166 |
| APLD260618P00028000 | put | 2026-06-18 | $28.00 | $0.95 | 1,051 | $1.05 | 1 | $1.01 | $1.00 | 131 | 3,499 | 2026-05-19 | 106.85% | -0.1494 | 0.0207 | -0.0428 | 0.0244 | -0.0053 |
| APLD260618C00029000 | call | 2026-06-18 | $29.00 | $8.40 | 762 | $10.20 | 735 | $10.48 | $9.30 | 0 | 555 | 2026-05-19 | 118.56% | 0.8065 | 0.0221 | -0.0589 | 0.0288 | 0.0166 |
| APLD260618P00029000 | put | 2026-06-18 | $29.00 | $0.98 | 1,412 | $1.50 | 1,099 | $1.24 | $1.24 | 136 | 1,017 | 2026-05-19 | 106.85% | -0.1776 | 0.0232 | -0.0479 | 0.0273 | -0.0064 |
| APLD260618C00030000 | call | 2026-06-18 | $30.00 | $8.00 | 510 | $9.05 | 793 | $8.26 | $8.53 | 20 | 4,692 | 2026-05-19 | 115.63% | 0.7812 | 0.0243 | -0.0617 | 0.0310 | 0.0165 |
| APLD260618P00030000 | put | 2026-06-18 | $30.00 | $1.40 | 824 | $1.54 | 71 | $1.50 | $1.47 | 280 | 4,183 | 2026-05-19 | 104.90% | -0.2052 | 0.0258 | -0.0513 | 0.0298 | -0.0074 |
| APLD260618C00031000 | call | 2026-06-18 | $31.00 | $7.20 | 717 | $8.75 | 846 | $7.97 | $7.97 | 14 | 3,916 | 2026-05-19 | 118.56% | 0.7482 | 0.0256 | -0.0681 | 0.0335 | 0.0160 |
| APLD260618P00031000 | put | 2026-06-18 | $31.00 | $1.59 | 1,220 | $1.88 | 232 | $1.80 | $1.73 | 51 | 735 | 2026-05-19 | 102.95% | -0.2351 | 0.0284 | -0.0543 | 0.0323 | -0.0085 |
| APLD260618C00032000 | call | 2026-06-18 | $32.00 | $6.55 | 688 | $7.75 | 737 | $7.04 | $7.15 | 9 | 2,328 | 2026-05-19 | 112.71% | 0.7218 | 0.0284 | -0.0681 | 0.0352 | 0.0158 |
| APLD260618P00032000 | put | 2026-06-18 | $32.00 | $1.80 | 1,238 | $2.20 | 113 | $2.12 | $2.00 | 158 | 937 | 2026-05-19 | 100.02% | -0.2663 | 0.0313 | -0.0563 | 0.0345 | -0.0097 |
| APLD260618C00033000 | call | 2026-06-18 | $33.00 | $5.95 | 720 | $7.30 | 789 | $6.30 | $6.62 | 13 | 374 | 2026-05-19 | 114.66% | 0.6880 | 0.0294 | -0.0728 | 0.0371 | 0.0152 |
| APLD260618P00033000 | put | 2026-06-18 | $33.00 | $2.21 | 1,106 | $2.60 | 279 | $2.48 | $2.41 | 201 | 723 | 2026-05-19 | 101.00% | -0.3034 | 0.0330 | -0.0604 | 0.0367 | -0.0111 |
| APLD260618C00034000 | call | 2026-06-18 | $34.00 | $5.40 | 728 | $6.40 | 769 | $5.83 | $5.90 | 7 | 533 | 2026-05-19 | 109.78% | 0.6564 | 0.0319 | -0.0725 | 0.0386 | 0.0149 |
| APLD260618P00034000 | put | 2026-06-18 | $34.00 | $2.80 | 113 | $3.15 | 849 | $2.85 | $2.97 | 110 | 3,353 | 2026-05-19 | 103.92% | -0.3416 | 0.0336 | -0.0652 | 0.0385 | -0.0127 |
| APLD260618C00035000 | call | 2026-06-18 | $35.00 | $4.95 | 657 | $5.20 | 5 | $5.20 | $5.08 | 88 | 4,422 | 2026-05-19 | 101.97% | 0.6222 | 0.0355 | -0.0696 | 0.0399 | 0.0146 |
| APLD260618P00035000 | put | 2026-06-18 | $35.00 | $3.20 | 687 | $3.45 | 162 | $3.35 | $3.33 | 94 | 4,243 | 2026-05-19 | 101.00% | -0.3778 | 0.0358 | -0.0655 | 0.0399 | -0.0141 |
| APLD260618C00036000 | call | 2026-06-18 | $36.00 | $4.45 | 799 | $4.70 | 8 | $4.71 | $4.58 | 33 | 2,258 | 2026-05-19 | 101.97% | 0.5850 | 0.0364 | -0.0712 | 0.0409 | 0.0138 |
| APLD260618P00036000 | put | 2026-06-18 | $36.00 | $3.75 | 84 | $3.95 | 108 | $3.79 | $3.85 | 48 | 1,639 | 2026-05-19 | 101.97% | -0.4150 | 0.0364 | -0.0677 | 0.0409 | -0.0157 |
| APLD260618C00037000 | call | 2026-06-18 | $37.00 | $3.95 | 1,170 | $4.25 | 6 | $4.11 | $4.10 | 64 | 848 | 2026-05-19 | 101.00% | 0.5475 | 0.0374 | -0.0716 | 0.0416 | 0.0131 |
| APLD260618P00037000 | put | 2026-06-18 | $37.00 | $4.25 | 376 | $4.55 | 383 | $4.20 | $4.40 | 139 | 399 | 2026-05-19 | 101.97% | -0.4518 | 0.0370 | -0.0686 | 0.0416 | -0.0172 |
| APLD260618C00037500 | call | 2026-06-18 | $37.50 | $3.75 | 744 | $4.05 | 105 | $4.00 | $3.90 | 67 | 4 | 2026-05-19 | 101.00% | 0.5291 | 0.0375 | -0.0718 | 0.0418 | 0.0127 |
| APLD260618P00037500 | put | 2026-06-18 | $37.50 | $4.55 | 99 | $4.80 | 294 | $4.38 | $4.67 | 33 | 6 | 2026-05-19 | 101.00% | -0.4709 | 0.0375 | -0.0681 | 0.0418 | -0.0180 |
| APLD260618C00038000 | call | 2026-06-18 | $38.00 | $3.45 | 896 | $3.85 | 158 | $3.89 | $3.65 | 49 | 5,555 | 2026-05-19 | 100.02% | 0.5099 | 0.0380 | -0.0713 | 0.0419 | 0.0123 |
| APLD260618P00038000 | put | 2026-06-18 | $38.00 | $4.85 | 128 | $5.20 | 540 | $4.65 | $5.03 | 29 | 470 | 2026-05-19 | 102.95% | -0.4871 | 0.0369 | -0.0696 | 0.0419 | -0.0188 |
| APLD260618C00038500 | call | 2026-06-18 | $38.50 | $3.35 | 793 | $3.70 | 328 | $3.78 | $3.53 | 106 | 17 | 2026-05-19 | 101.97% | 0.4941 | 0.0373 | -0.0726 | 0.0419 | 0.0120 |
| APLD260618P00038500 | put | 2026-06-18 | $38.50 | $5.15 | 106 | $5.55 | 593 | $4.85 | $5.35 | 3 | 12 | 2026-05-19 | 102.95% | -0.5048 | 0.0369 | -0.0695 | 0.0419 | -0.0196 |
| APLD260618C00039000 | call | 2026-06-18 | $39.00 | $3.15 | 787 | $3.45 | 96 | $3.33 | $3.30 | 28 | 948 | 2026-05-19 | 101.00% | 0.4751 | 0.0376 | -0.0718 | 0.0418 | 0.0116 |
| APLD260618P00039000 | put | 2026-06-18 | $39.00 | $5.45 | 104 | $5.85 | 527 | $5.40 | $5.65 | 9 | 179 | 2026-05-19 | 102.95% | -0.5222 | 0.0369 | -0.0693 | 0.0418 | -0.0204 |
| APLD260618C00039500 | call | 2026-06-18 | $39.50 | $3.00 | 745 | $3.30 | 137 | $3.50 | $3.15 | 15 | 2 | 2026-05-19 | 101.97% | 0.4592 | 0.0371 | -0.0722 | 0.0417 | 0.0112 |
| APLD260618P00039500 | put | 2026-06-18 | $39.50 | $5.80 | 68 | $6.00 | 93 | $0.00 | $5.90 | 0 | 30 | 2026-05-19 | 101.00% | -0.5424 | 0.0374 | -0.0675 | 0.0416 | -0.0212 |
| APLD260618C00040000 | call | 2026-06-18 | $40.00 | $2.86 | 515 | $3.10 | 112 | $2.95 | $2.98 | 806 | 10,454 | 2026-05-19 | 101.00% | 0.4405 | 0.0372 | -0.0710 | 0.0414 | 0.0108 |
| APLD260618P00040000 | put | 2026-06-18 | $40.00 | $6.10 | 87 | $6.35 | 231 | $6.28 | $6.22 | 53 | 7,683 | 2026-05-19 | 101.00% | -0.5595 | 0.0372 | -0.0671 | 0.0414 | -0.0220 |
| APLD260618C00040500 | call | 2026-06-18 | $40.50 | $2.71 | 375 | $2.95 | 102 | $3.14 | $2.83 | 4 | 4 | 2026-05-19 | 101.97% | 0.4254 | 0.0366 | -0.0712 | 0.0411 | 0.0105 |
| APLD260618P00040500 | put | 2026-06-18 | $40.50 | $6.40 | 147 | $6.80 | 476 | $0.00 | $6.60 | 0 | 0 | 2026-05-19 | 101.97% | -0.5746 | 0.0366 | -0.0672 | 0.0411 | -0.0227 |
| APLD260618C00041000 | call | 2026-06-18 | $41.00 | $2.60 | 48 | $2.77 | 119 | $2.77 | $2.69 | 11 | 333 | 2026-05-19 | 101.97% | 0.4090 | 0.0363 | -0.0706 | 0.0408 | 0.0101 |
| APLD260618P00041000 | put | 2026-06-18 | $41.00 | $6.65 | 768 | $7.10 | 395 | $6.22 | $6.88 | 18 | 183 | 2026-05-19 | 100.02% | -0.5949 | 0.0369 | -0.0650 | 0.0407 | -0.0236 |
| APLD260618C00041500 | call | 2026-06-18 | $41.50 | $2.39 | 519 | $2.88 | 813 | $2.84 | $2.63 | 2 | 33 | 2026-05-19 | 103.92% | 0.3971 | 0.0353 | -0.0713 | 0.0405 | 0.0098 |
| APLD260618P00041500 | put | 2026-06-18 | $41.50 | $7.10 | 108 | $7.45 | 399 | $0.00 | $7.28 | 0 | 10 | 2026-05-19 | 101.97% | -0.6070 | 0.0359 | -0.0657 | 0.0404 | -0.0243 |
| APLD260618C00042000 | call | 2026-06-18 | $42.00 | $2.25 | 592 | $2.69 | 671 | $2.41 | $2.47 | 189 | 2,592 | 2026-05-19 | 103.92% | 0.3817 | 0.0349 | -0.0705 | 0.0400 | 0.0095 |
| APLD260618P00042000 | put | 2026-06-18 | $42.00 | $7.45 | 208 | $7.75 | 147 | $8.15 | $7.60 | 2 | 286 | 2026-05-19 | 101.00% | -0.6249 | 0.0358 | -0.0640 | 0.0398 | -0.0251 |
| APLD260618C00042500 | call | 2026-06-18 | $42.50 | $1.95 | 1,056 | $2.35 | 90 | $2.40 | $2.15 | 8 | 22 | 2026-05-19 | 99.05% | 0.3550 | 0.0358 | -0.0656 | 0.0391 | 0.0089 |
| APLD260618P00042500 | put | 2026-06-18 | $42.50 | $7.80 | 301 | $8.30 | 568 | $0.00 | $8.05 | 0 | 178 | 2026-05-19 | 102.95% | -0.6357 | 0.0348 | -0.0645 | 0.0394 | -0.0258 |
| APLD260618C00043000 | call | 2026-06-18 | $43.00 | $2.03 | 400 | $2.19 | 11 | $2.14 | $2.11 | 329 | 1,004 | 2026-05-19 | 101.00% | 0.3447 | 0.0347 | -0.0661 | 0.0387 | 0.0086 |
| APLD260618P00043000 | put | 2026-06-18 | $43.00 | $7.85 | 802 | $8.65 | 579 | $8.16 | $8.25 | 31 | 39 | 2026-05-19 | 98.07% | -0.6628 | 0.0355 | -0.0595 | 0.0384 | -0.0267 |
| APLD260618C00043500 | call | 2026-06-18 | $43.50 | $1.71 | 1,014 | $2.13 | 112 | $2.04 | $1.92 | 4 | 182 | 2026-05-19 | 99.05% | 0.3250 | 0.0346 | -0.0634 | 0.0378 | 0.0082 |
| APLD260618P00043500 | put | 2026-06-18 | $43.50 | $8.45 | 630 | $9.00 | 472 | $0.00 | $8.72 | 0 | 0 | 2026-05-19 | 101.00% | -0.6699 | 0.0342 | -0.0607 | 0.0380 | -0.0273 |
| APLD260618C00044000 | call | 2026-06-18 | $44.00 | $1.76 | 688 | $1.98 | 92 | $2.00 | $1.87 | 46 | 1,527 | 2026-05-19 | 101.00% | 0.3160 | 0.0336 | -0.0638 | 0.0373 | 0.0080 |
| APLD260618P00044000 | put | 2026-06-18 | $44.00 | $8.65 | 732 | $9.50 | 545 | $9.62 | $9.07 | 2 | 49 | 2026-05-19 | 100.02% | -0.6867 | 0.0338 | -0.0586 | 0.0372 | -0.0281 |
| APLD260618C00044500 | call | 2026-06-18 | $44.50 | $1.68 | 275 | $2.00 | 16 | $2.39 | $1.84 | 0 | 7 | 2026-05-19 | 102.95% | 0.3076 | 0.0325 | -0.0643 | 0.0369 | 0.0077 |
| APLD260618P00044500 | put | 2026-06-18 | $44.50 | $8.70 | 657 | $9.80 | 468 | $0.00 | $9.25 | 0 | 0 | 2026-05-19 | 94.17% | -0.7177 | 0.0342 | -0.0522 | 0.0355 | -0.0292 |
| APLD260618C00045000 | call | 2026-06-18 | $45.00 | $1.58 | 516 | $1.78 | 102 | $1.75 | $1.68 | 434 | 5,509 | 2026-05-19 | 101.00% | 0.2889 | 0.0322 | -0.0613 | 0.0359 | 0.0073 |
| APLD260618P00045000 | put | 2026-06-18 | $45.00 | $9.45 | 689 | $10.45 | 552 | $9.56 | $9.95 | 19 | 286 | 2026-05-19 | 101.97% | -0.7083 | 0.0321 | -0.0577 | 0.0360 | -0.0295 |
| APLD260618C00045500 | call | 2026-06-18 | $45.50 | $1.30 | 1,152 | $2.14 | 946 | $1.84 | $1.72 | 7 | 0 | 2026-05-19 | 104.90% | 0.2872 | 0.0309 | -0.0634 | 0.0358 | 0.0072 |
| APLD260618P00045500 | put | 2026-06-18 | $45.50 | $10.10 | 259 | $11.40 | 716 | $0.00 | $10.75 | 0 | 0 | 2026-05-19 | 112.71% | -0.6919 | 0.0297 | -0.0658 | 0.0369 | -0.0296 |
| APLD260618C00046000 | call | 2026-06-18 | $46.00 | $1.21 | 1,195 | $1.59 | 94 | $1.60 | $1.40 | 29 | 400 | 2026-05-19 | 99.05% | 0.2576 | 0.0311 | -0.0568 | 0.0339 | 0.0066 |
| APLD260618P00046000 | put | 2026-06-18 | $46.00 | $10.25 | 685 | $11.20 | 535 | $10.35 | $10.72 | 6 | 223 | 2026-05-19 | 101.00% | -0.7365 | 0.0308 | -0.0540 | 0.0343 | -0.0310 |
| APLD260618C00046500 | call | 2026-06-18 | $46.50 | $1.34 | 648 | $1.60 | 8 | $1.66 | $1.47 | 14 | 3 | 2026-05-19 | 102.95% | 0.2573 | 0.0299 | -0.0589 | 0.0339 | 0.0066 |
| APLD260618P00046500 | put | 2026-06-18 | $46.50 | $10.15 | 609 | $12.35 | 640 | $0.00 | $11.25 | 0 | 0 | 2026-05-19 | 104.90% | -0.7369 | 0.0296 | -0.0561 | 0.0343 | -0.0314 |
| APLD260618C00047000 | call | 2026-06-18 | $47.00 | $1.24 | 718 | $1.66 | 747 | $1.45 | $1.45 | 46 | 239 | 2026-05-19 | 104.90% | 0.2516 | 0.0290 | -0.0593 | 0.0335 | 0.0064 |
| APLD260618P00047000 | put | 2026-06-18 | $47.00 | $10.55 | 609 | $12.00 | 483 | $11.20 | $11.28 | 6 | 26 | 2026-05-19 | 92.22% | -0.7883 | 0.0299 | -0.0427 | 0.0304 | -0.0330 |
| APLD260618C00047500 | call | 2026-06-18 | $47.50 | $1.18 | 750 | $1.36 | 94 | $1.48 | $1.27 | 1 | 1 | 2026-05-19 | 101.97% | 0.2316 | 0.0285 | -0.0551 | 0.0320 | 0.0059 |
| APLD260618P00047500 | put | 2026-06-18 | $47.50 | $10.55 | 587 | $13.30 | 652 | $0.00 | $11.93 | 0 | 0 | 2026-05-19 | 100.02% | -0.7744 | 0.0286 | -0.0486 | 0.0315 | -0.0331 |
| APLD260618C00048000 | call | 2026-06-18 | $48.00 | $1.15 | 100 | $1.53 | 774 | $1.39 | $1.34 | 59 | 594 | 2026-05-19 | 106.85% | 0.2356 | 0.0274 | -0.0583 | 0.0323 | 0.0060 |
| APLD260618P00048000 | put | 2026-06-18 | $48.00 | $11.65 | 620 | $13.80 | 614 | $0.00 | $12.73 | 0 | 21 | 2026-05-19 | 111.73% | -0.7503 | 0.0271 | -0.0581 | 0.0333 | -0.0331 |
| APLD260618C00048500 | call | 2026-06-18 | $48.50 | $1.06 | 896 | $1.19 | 11 | $1.10 | $1.12 | 6 | 4 | 2026-05-19 | 101.97% | 0.2105 | 0.0270 | -0.0522 | 0.0303 | 0.0054 |
| APLD260618P00048500 | put | 2026-06-18 | $48.50 | $11.20 | 620 | $13.40 | 499 | $0.00 | $12.30 | 0 | 0 | 2026-05-19 | 81.49% | -0.8584 | 0.0262 | -0.0276 | 0.0236 | -0.0359 |
| APLD260618C00049000 | call | 2026-06-18 | $49.00 | $1.04 | 67 | $1.14 | 10 | $1.30 | $1.09 | 21 | 215 | 2026-05-19 | 102.95% | 0.2035 | 0.0262 | -0.0516 | 0.0297 | 0.0052 |
| APLD260618P00049000 | put | 2026-06-18 | $49.00 | $12.55 | 618 | $13.70 | 486 | $12.90 | $13.12 | 3 | 31 | 2026-05-19 | 96.12% | -0.8181 | 0.0262 | -0.0401 | 0.0277 | -0.0354 |
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 132 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.
