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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260626C00025000 | call | 2026-06-26 | $25.00 | $10.55 | 290 | $13.05 | 257 | $18.60 | $11.80 | 0 | 6 | 2026-05-19 | 65.88% | 0.9726 | 0.0081 | -0.0088 | 0.0075 | 0.0248 |
| APLD260626P00025000 | put | 2026-06-26 | $25.00 | $0.47 | 907 | $0.71 | 2 | $0.73 | $0.59 | 213 | 137 | 2026-05-19 | 101.97% | -0.0907 | 0.0136 | -0.0255 | 0.0193 | -0.0041 |
| APLD260626C00030000 | call | 2026-06-26 | $30.00 | $7.80 | 422 | $10.00 | 404 | $8.45 | $8.90 | 4 | 18 | 2026-05-19 | 112.71% | 0.7705 | 0.0228 | -0.0551 | 0.0358 | 0.0201 |
| APLD260626P00030000 | put | 2026-06-26 | $30.00 | $1.59 | 457 | $1.97 | 168 | $1.85 | $1.78 | 101 | 66 | 2026-05-19 | 101.97% | -0.2171 | 0.0244 | -0.0456 | 0.0347 | -0.0101 |
| APLD260626C00032000 | call | 2026-06-26 | $32.00 | $6.95 | 250 | $7.85 | 359 | $8.39 | $7.40 | 0 | 23 | 2026-05-19 | 105.88% | 0.7179 | 0.0270 | -0.0575 | 0.0399 | 0.0197 |
| APLD260626P00032000 | put | 2026-06-26 | $32.00 | $2.15 | 507 | $2.60 | 37 | $2.42 | $2.38 | 240 | 59 | 2026-05-19 | 99.05% | -0.2764 | 0.0286 | -0.0503 | 0.0395 | -0.0130 |
| APLD260626C00033000 | call | 2026-06-26 | $33.00 | $6.10 | 489 | $7.75 | 441 | $7.22 | $6.92 | 6 | 4 | 2026-05-19 | 108.80% | 0.6854 | 0.0276 | -0.0619 | 0.0420 | 0.0189 |
| APLD260626P00033000 | put | 2026-06-26 | $33.00 | $2.40 | 526 | $3.10 | 204 | $2.70 | $2.75 | 166 | 180 | 2026-05-19 | 98.07% | -0.3089 | 0.0304 | -0.0523 | 0.0416 | -0.0146 |
| APLD260626C00034000 | call | 2026-06-26 | $34.00 | $5.60 | 428 | $6.70 | 369 | $7.88 | $6.15 | 0 | 14 | 2026-05-19 | 102.95% | 0.6558 | 0.0303 | -0.0607 | 0.0435 | 0.0186 |
| APLD260626P00034000 | put | 2026-06-26 | $34.00 | $2.80 | 561 | $3.50 | 151 | $3.20 | $3.15 | 1 | 117 | 2026-05-19 | 97.09% | -0.3425 | 0.0320 | -0.0539 | 0.0434 | -0.0163 |
| APLD260626C00035000 | call | 2026-06-26 | $35.00 | $5.15 | 420 | $6.65 | 465 | $6.40 | $5.90 | 6 | 53 | 2026-05-19 | 108.80% | 0.6237 | 0.0295 | -0.0659 | 0.0449 | 0.0176 |
| APLD260626P00035000 | put | 2026-06-26 | $35.00 | $3.05 | 553 | $4.40 | 593 | $3.50 | $3.73 | 14 | 24 | 2026-05-19 | 99.05% | -0.3771 | 0.0325 | -0.0568 | 0.0449 | -0.0182 |
| APLD260626C00035500 | call | 2026-06-26 | $35.50 | $4.90 | 410 | $6.15 | 401 | $5.56 | $5.53 | 27 | 14 | 2026-05-19 | 105.88% | 0.6075 | 0.0307 | -0.0649 | 0.0454 | 0.0174 |
| APLD260626P00035500 | put | 2026-06-26 | $35.50 | $3.50 | 509 | $4.80 | 683 | $4.35 | $4.15 | 2 | 4 | 2026-05-19 | 102.95% | -0.3932 | 0.0316 | -0.0597 | 0.0454 | -0.0193 |
| APLD260626C00036000 | call | 2026-06-26 | $36.00 | $4.75 | 299 | $5.95 | 444 | $5.33 | $5.35 | 39 | 20 | 2026-05-19 | 106.85% | 0.5921 | 0.0307 | -0.0661 | 0.0459 | 0.0170 |
| APLD260626P00036000 | put | 2026-06-26 | $36.00 | $3.75 | 487 | $4.85 | 489 | $4.56 | $4.30 | 7 | 6 | 2026-05-19 | 100.02% | -0.4106 | 0.0329 | -0.0585 | 0.0459 | -0.0201 |
| APLD260626C00036500 | call | 2026-06-26 | $36.50 | $4.45 | 451 | $5.75 | 431 | $5.11 | $5.10 | 31 | 21 | 2026-05-19 | 105.88% | 0.5759 | 0.0313 | -0.0661 | 0.0463 | 0.0167 |
| APLD260626P00036500 | put | 2026-06-26 | $36.50 | $3.80 | 551 | $5.10 | 362 | $4.42 | $4.45 | 15 | 6 | 2026-05-19 | 98.07% | -0.4284 | 0.0339 | -0.0578 | 0.0464 | -0.0210 |
| APLD260626C00037000 | call | 2026-06-26 | $37.00 | $4.10 | 539 | $5.35 | 433 | $4.90 | $4.72 | 26 | 34 | 2026-05-19 | 102.95% | 0.5582 | 0.0324 | -0.0647 | 0.0466 | 0.0164 |
| APLD260626P00037000 | put | 2026-06-26 | $37.00 | $4.20 | 429 | $5.30 | 460 | $4.54 | $4.75 | 8 | 111 | 2026-05-19 | 98.07% | -0.4453 | 0.0341 | -0.0582 | 0.0467 | -0.0219 |
| APLD260626C00037500 | call | 2026-06-26 | $37.50 | $3.85 | 553 | $5.15 | 438 | $4.90 | $4.50 | 18 | 18 | 2026-05-19 | 102.95% | 0.5422 | 0.0326 | -0.0650 | 0.0469 | 0.0160 |
| APLD260626P00037500 | put | 2026-06-26 | $37.50 | $4.60 | 399 | $5.80 | 327 | $4.95 | $5.20 | 1 | 6 | 2026-05-19 | 101.97% | -0.4587 | 0.0329 | -0.0607 | 0.0469 | -0.0229 |
| APLD260626C00038000 | call | 2026-06-26 | $38.00 | $3.80 | 464 | $5.10 | 486 | $4.55 | $4.45 | 5 | 8 | 2026-05-19 | 105.88% | 0.5293 | 0.0318 | -0.0670 | 0.0470 | 0.0155 |
| APLD260626P00038000 | put | 2026-06-26 | $38.00 | $4.85 | 366 | $6.15 | 347 | $5.16 | $5.50 | 39 | 69 | 2026-05-19 | 101.97% | -0.4747 | 0.0330 | -0.0608 | 0.0470 | -0.0238 |
| APLD260626C00038500 | call | 2026-06-26 | $38.50 | $2.96 | 594 | $4.80 | 442 | $5.00 | $3.88 | 0 | 13 | 2026-05-19 | 98.07% | 0.5048 | 0.0344 | -0.0623 | 0.0471 | 0.0152 |
| APLD260626P00038500 | put | 2026-06-26 | $38.50 | $4.70 | 370 | $6.50 | 256 | $6.07 | $5.60 | 1 | 4 | 2026-05-19 | 97.09% | -0.4965 | 0.0348 | -0.0579 | 0.0471 | -0.0247 |
| APLD260626C00039000 | call | 2026-06-26 | $39.00 | $3.10 | 559 | $4.00 | 67 | $3.85 | $3.55 | 3 | 18 | 2026-05-19 | 95.14% | 0.4843 | 0.0355 | -0.0604 | 0.0471 | 0.0147 |
| APLD260626P00039000 | put | 2026-06-26 | $39.00 | $5.05 | 429 | $7.20 | 422 | $6.10 | $6.12 | 2 | 30 | 2026-05-19 | 101.97% | -0.5061 | 0.0331 | -0.0608 | 0.0471 | -0.0257 |
| APLD260626C00039500 | call | 2026-06-26 | $39.50 | $2.95 | 577 | $4.55 | 512 | $4.04 | $3.75 | 5 | 3 | 2026-05-19 | 102.95% | 0.4799 | 0.0328 | -0.0651 | 0.0471 | 0.0144 |
| APLD260626P00039500 | put | 2026-06-26 | $39.50 | $5.80 | 258 | $7.10 | 256 | $6.81 | $6.45 | 1 | 6 | 2026-05-19 | 101.97% | -0.5216 | 0.0331 | -0.0606 | 0.0471 | -0.0266 |
| APLD260626C00040000 | call | 2026-06-26 | $40.00 | $3.10 | 503 | $4.05 | 484 | $3.46 | $3.58 | 20 | 44 | 2026-05-19 | 102.95% | 0.4648 | 0.0327 | -0.0649 | 0.0469 | 0.0140 |
| APLD260626P00040000 | put | 2026-06-26 | $40.00 | $6.00 | 361 | $7.30 | 259 | $7.01 | $6.65 | 5 | 22 | 2026-05-19 | 99.05% | -0.5417 | 0.0339 | -0.0585 | 0.0469 | -0.0276 |
| APLD260626C00040500 | call | 2026-06-26 | $40.50 | $2.85 | 522 | $3.95 | 425 | $4.30 | $3.40 | 0 | 5 | 2026-05-19 | 101.97% | 0.4482 | 0.0328 | -0.0640 | 0.0467 | 0.0136 |
| APLD260626P00040500 | put | 2026-06-26 | $40.50 | $5.95 | 429 | $7.65 | 306 | $7.02 | $6.80 | 1 | 5 | 2026-05-19 | 95.14% | -0.5644 | 0.0350 | -0.0555 | 0.0465 | -0.0286 |
| APLD260626C00041000 | call | 2026-06-26 | $41.00 | $2.78 | 509 | $3.50 | 297 | $3.52 | $3.14 | 15 | 39 | 2026-05-19 | 100.02% | 0.4298 | 0.0332 | -0.0623 | 0.0464 | 0.0131 |
| APLD260626P00041000 | put | 2026-06-26 | $41.00 | $6.45 | 410 | $7.90 | 295 | $0.00 | $7.18 | 0 | 11 | 2026-05-19 | 96.12% | -0.5781 | 0.0345 | -0.0556 | 0.0462 | -0.0295 |
| APLD260626C00041500 | call | 2026-06-26 | $41.50 | $2.56 | 474 | $3.95 | 484 | $3.23 | $3.25 | 51 | 4 | 2026-05-19 | 105.88% | 0.4269 | 0.0314 | -0.0658 | 0.0463 | 0.0129 |
| APLD260626P00041500 | put | 2026-06-26 | $41.50 | $7.20 | 376 | $9.20 | 346 | $7.40 | $8.20 | 1 | 2 | 2026-05-19 | 110.75% | -0.5639 | 0.0301 | -0.0649 | 0.0465 | -0.0300 |
| APLD260626C00042000 | call | 2026-06-26 | $42.00 | $2.32 | 497 | $3.75 | 472 | $3.40 | $3.04 | 0 | 5 | 2026-05-19 | 104.90% | 0.4112 | 0.0314 | -0.0646 | 0.0460 | 0.0125 |
| APLD260626P00042000 | put | 2026-06-26 | $42.00 | $7.50 | 393 | $8.75 | 330 | $8.18 | $8.12 | 3 | 17 | 2026-05-19 | 101.00% | -0.5972 | 0.0324 | -0.0578 | 0.0457 | -0.0312 |
| APLD260626C00042500 | call | 2026-06-26 | $42.50 | $2.37 | 443 | $3.35 | 378 | $3.84 | $2.86 | 0 | 7 | 2026-05-19 | 103.92% | 0.3955 | 0.0314 | -0.0634 | 0.0455 | 0.0121 |
| APLD260626P00042500 | put | 2026-06-26 | $42.50 | $7.70 | 363 | $9.20 | 276 | $0.00 | $8.45 | 0 | 6 | 2026-05-19 | 101.00% | -0.6112 | 0.0321 | -0.0571 | 0.0453 | -0.0321 |
| APLD260626C00043000 | call | 2026-06-26 | $43.00 | $2.16 | 496 | $3.15 | 359 | $2.72 | $2.66 | 1 | 105 | 2026-05-19 | 101.97% | 0.3775 | 0.0315 | -0.0614 | 0.0449 | 0.0116 |
| APLD260626P00043000 | put | 2026-06-26 | $43.00 | $7.90 | 399 | $9.40 | 282 | $0.00 | $8.65 | 0 | 3 | 2026-05-19 | 97.09% | -0.6345 | 0.0328 | -0.0536 | 0.0444 | -0.0332 |
| APLD260626C00043500 | call | 2026-06-26 | $43.50 | $2.09 | 522 | $3.35 | 506 | $2.52 | $2.72 | 1 | 65 | 2026-05-19 | 105.88% | 0.3737 | 0.0303 | -0.0634 | 0.0448 | 0.0114 |
| APLD260626P00043500 | put | 2026-06-26 | $43.50 | $7.85 | 380 | $10.40 | 308 | $0.00 | $9.12 | 0 | 1 | 2026-05-19 | 99.05% | -0.6432 | 0.0319 | -0.0542 | 0.0441 | -0.0340 |
| APLD260626C00044000 | call | 2026-06-26 | $44.00 | $2.15 | 171 | $3.20 | 532 | $2.42 | $2.67 | 47 | 59 | 2026-05-19 | 107.83% | 0.3658 | 0.0295 | -0.0641 | 0.0445 | 0.0112 |
| APLD260626P00044000 | put | 2026-06-26 | $44.00 | $9.05 | 341 | $10.55 | 304 | $9.55 | $9.80 | 1 | 5 | 2026-05-19 | 105.88% | -0.6389 | 0.0299 | -0.0583 | 0.0442 | -0.0345 |
| APLD260626C00044500 | call | 2026-06-26 | $44.50 | $1.68 | 519 | $2.98 | 415 | $2.70 | $2.33 | 2 | 23 | 2026-05-19 | 102.95% | 0.3412 | 0.0302 | -0.0597 | 0.0433 | 0.0106 |
| APLD260626P00044500 | put | 2026-06-26 | $44.50 | $9.50 | 301 | $10.50 | 308 | $0.00 | $10.00 | 0 | 0 | 2026-05-19 | 101.97% | -0.6614 | 0.0304 | -0.0546 | 0.0432 | -0.0356 |
| APLD260626C00045000 | call | 2026-06-26 | $45.00 | $1.75 | 496 | $2.63 | 358 | $2.36 | $2.19 | 11 | 52 | 2026-05-19 | 101.97% | 0.3262 | 0.0299 | -0.0581 | 0.0426 | 0.0102 |
| APLD260626P00045000 | put | 2026-06-26 | $45.00 | $9.60 | 364 | $10.85 | 256 | $0.00 | $10.22 | 0 | 9 | 2026-05-19 | 98.07% | -0.6848 | 0.0307 | -0.0507 | 0.0420 | -0.0367 |
| APLD260626C00045500 | call | 2026-06-26 | $45.50 | $1.58 | 556 | $2.66 | 419 | $2.12 | $2.12 | 1 | 7 | 2026-05-19 | 102.95% | 0.3170 | 0.0293 | -0.0580 | 0.0421 | 0.0099 |
| APLD260626P00045500 | put | 2026-06-26 | $45.50 | $9.50 | 422 | $12.10 | 354 | $0.00 | $10.80 | 0 | 0 | 2026-05-19 | 101.97% | -0.6858 | 0.0295 | -0.0527 | 0.0419 | -0.0374 |
| APLD260626C00046000 | call | 2026-06-26 | $46.00 | $1.22 | 535 | $2.79 | 470 | $2.04 | $2.00 | 23 | 18 | 2026-05-19 | 102.95% | 0.3054 | 0.0288 | -0.0570 | 0.0414 | 0.0095 |
| APLD260626P00046000 | put | 2026-06-26 | $46.00 | $9.90 | 384 | $12.50 | 340 | $0.00 | $11.20 | 0 | 5 | 2026-05-19 | 102.95% | -0.6946 | 0.0288 | -0.0524 | 0.0414 | -0.0382 |
| APLD260626C00046500 | call | 2026-06-26 | $46.50 | $1.35 | 600 | $2.52 | 510 | $2.03 | $1.94 | 24 | 8 | 2026-05-19 | 103.92% | 0.2969 | 0.0282 | -0.0568 | 0.0409 | 0.0093 |
| APLD260626P00046500 | put | 2026-06-26 | $46.50 | $10.70 | 373 | $12.80 | 325 | $0.00 | $11.75 | 0 | 0 | 2026-05-19 | 105.88% | -0.6975 | 0.0279 | -0.0537 | 0.0412 | -0.0388 |
| APLD260626C00047000 | call | 2026-06-26 | $47.00 | $1.65 | 2 | $1.86 | 15 | $1.77 | $1.75 | 569 | 72 | 2026-05-19 | 101.00% | 0.2772 | 0.0281 | -0.0534 | 0.0396 | 0.0088 |
| APLD260626P00047000 | put | 2026-06-26 | $47.00 | $11.50 | 336 | $12.65 | 317 | $0.00 | $12.07 | 0 | 12 | 2026-05-19 | 103.92% | -0.7141 | 0.0277 | -0.0511 | 0.0402 | -0.0398 |
| APLD260626C00047500 | call | 2026-06-26 | $47.50 | $1.33 | 529 | $1.79 | 66 | $1.70 | $1.56 | 589 | 12 | 2026-05-19 | 98.07% | 0.2572 | 0.0278 | -0.0500 | 0.0381 | 0.0082 |
| APLD260626P00047500 | put | 2026-06-26 | $47.50 | $11.60 | 353 | $12.80 | 211 | $0.00 | $12.20 | 0 | 0 | 2026-05-19 | 97.09% | -0.7459 | 0.0279 | -0.0445 | 0.0379 | -0.0411 |
| APLD260626C00048000 | call | 2026-06-26 | $48.00 | $1.25 | 684 | $2.14 | 387 | $1.75 | $1.70 | 57 | 12 | 2026-05-19 | 103.92% | 0.2650 | 0.0267 | -0.0537 | 0.0387 | 0.0083 |
| APLD260626P00048000 | put | 2026-06-26 | $48.00 | $11.80 | 364 | $14.05 | 315 | $0.00 | $12.93 | 0 | 0 | 2026-05-19 | 104.90% | -0.7321 | 0.0266 | -0.0498 | 0.0389 | -0.0414 |
| APLD260626C00049000 | call | 2026-06-26 | $49.00 | $0.91 | 730 | $2.11 | 467 | $1.51 | $1.51 | 2 | 3 | 2026-05-19 | 103.92% | 0.2452 | 0.0256 | -0.0516 | 0.0372 | 0.0078 |
| APLD260626P00049000 | put | 2026-06-26 | $49.00 | $12.35 | 356 | $14.90 | 325 | $0.00 | $13.62 | 0 | 0 | 2026-05-19 | 101.00% | -0.7640 | 0.0258 | -0.0442 | 0.0364 | -0.0433 |
| APLD260626C00050000 | call | 2026-06-26 | $50.00 | $1.01 | 691 | $1.93 | 435 | $1.40 | $1.47 | 5 | 82 | 2026-05-19 | 106.85% | 0.2358 | 0.0244 | -0.0519 | 0.0364 | 0.0074 |
| APLD260626P00050000 | put | 2026-06-26 | $50.00 | $13.20 | 340 | $16.20 | 336 | $14.00 | $14.70 | 1 | 4 | 2026-05-19 | 107.83% | -0.7612 | 0.0243 | -0.0477 | 0.0366 | -0.0443 |
| APLD260626C00051000 | call | 2026-06-26 | $51.00 | $0.88 | 685 | $2.03 | 486 | $1.21 | $1.45 | 2 | 21 | 2026-05-19 | 109.78% | 0.2274 | 0.0233 | -0.0522 | 0.0357 | 0.0072 |
| APLD260626P00051000 | put | 2026-06-26 | $51.00 | $13.70 | 359 | $16.60 | 307 | $0.00 | $15.15 | 0 | 0 | 2026-05-19 | 95.14% | -0.8194 | 0.0234 | -0.0344 | 0.0311 | -0.0470 |
| APLD260626C00055000 | call | 2026-06-26 | $55.00 | $0.54 | 683 | $1.56 | 482 | $0.95 | $1.05 | 75 | 117 | 2026-05-19 | 111.73% | 0.1742 | 0.0195 | -0.0452 | 0.0304 | 0.0055 |
| APLD260626P00055000 | put | 2026-06-26 | $55.00 | $17.35 | 255 | $20.45 | 263 | $0.00 | $18.90 | 0 | 0 | 2026-05-19 | 100.02% | -0.8615 | 0.0187 | -0.0293 | 0.0261 | -0.0525 |
| APLD260626C00060000 | call | 2026-06-26 | $60.00 | $0.42 | 96 | $1.31 | 544 | $0.53 | $0.86 | 4 | 99 | 2026-05-19 | 119.53% | 0.1406 | 0.0158 | -0.0419 | 0.0264 | 0.0045 |
| APLD260626P00060000 | put | 2026-06-26 | $60.00 | $22.10 | 244 | $25.15 | 248 | $0.00 | $23.62 | 0 | 0 | 2026-05-19 | 101.97% | -0.9073 | 0.0138 | -0.0207 | 0.0196 | -0.0592 |
| APLD260626C00065000 | call | 2026-06-26 | $65.00 | $0.31 | 1 | $0.67 | 632 | $0.45 | $0.49 | 2 | 315 | 2026-05-19 | 115.63% | 0.0899 | 0.0119 | -0.0295 | 0.0192 | 0.0029 |
| APLD260626P00065000 | put | 2026-06-26 | $65.00 | $26.65 | 250 | $30.60 | 260 | $0.00 | $28.62 | 0 | 0 | 2026-05-19 | 115.63% | -0.9101 | 0.0119 | -0.0230 | 0.0192 | -0.0645 |
| APLD260626C00070000 | call | 2026-06-26 | $70.00 | $0.00 | 0 | $0.94 | 559 | $0.60 | $0.01 | 0 | 20 | 2026-05-19 | 71.73% | 0.0038 | 0.0013 | -0.0013 | 0.0013 | 0.0001 |
| APLD260626P00070000 | put | 2026-06-26 | $70.00 | $31.75 | 251 | $35.05 | 250 | $0.00 | $33.40 | 0 | 0 | 2026-05-19 | 112.71% | -0.9440 | 0.0085 | -0.0130 | 0.0133 | -0.0708 |
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.
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.
