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.
Options flow
As of 2026-05-20
| Expiration | Put / call |
|---|---|
| 2026-05-22 | 0.42 |
| 2026-05-29 | 0.75 |
| 2026-06-05 | 0.32 |
| 2026-06-12 | 0.53 |
| 2026-06-18 | 0.21 |
| 2026-06-26 | 2.49 |
| 2026-07-17 | 0.49 |
| 2026-09-18 | 0.12 |
| 2026-10-16 | 0.10 |
| 2027-01-15 | 0.06 |
| 2027-06-17 | 0.60 |
| 2028-01-21 | 0.42 |
| Contract | Expiry | Strike | Type | Volume / OI |
|---|---|---|---|---|
| APLD260522C00015000 | 2026-05-22 | $15.00 | call | 1.00 |
| APLD260522P00015000 | 2026-05-22 | $15.00 | put | 0.33 |
| APLD260522C00016000 | 2026-05-22 | $16.00 | call | 0.57 |
| APLD260522P00016000 | 2026-05-22 | $16.00 | put | 0.00 |
| APLD260522C00017000 | 2026-05-22 | $17.00 | call | 0.20 |
| APLD260522P00017000 | 2026-05-22 | $17.00 | put | 0.00 |
| APLD260522C00018000 | 2026-05-22 | $18.00 | call |
Expiration strip
Market data feed
Full field chain
Nearest spot strike $40.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260717C00015000 | call | 2026-07-17 | $15.00 | $20.90 | 431 | $23.10 | 381 | $20.80 | $22.00 | 2 | 130 | 2026-05-19 | 139.04% | 0.9704 | 0.0033 | -0.0130 | 0.0099 | 0.0219 |
| APLD260717P00015000 | put | 2026-07-17 | $15.00 | $0.00 | 0 | $0.42 | 1,779 | $0.00 | $0.01 | 0 | 170 | 2026-05-19 | 84.41% | -0.0024 | 0.0006 | -0.0008 | 0.0011 | -0.0002 |
| APLD260717C00016000 | call | 2026-07-17 | $16.00 | $19.90 | 341 | $22.60 | 304 | $16.79 | $21.25 | 0 | 40 | 2026-05-19 | 149.78% | 0.9541 | 0.0044 | -0.0194 | 0.0142 | 0.0221 |
| APLD260717P00016000 | put | 2026-07-17 | $16.00 | $0.01 | 1,262 | $0.30 | 422 | $0.00 | $0.15 | 0 | 3,110 | 2026-05-19 | 114.66% | -0.0207 | 0.0029 | -0.0070 | 0.0073 | -0.0015 |
| APLD260717C00017000 | call | 2026-07-17 | $17.00 | $18.85 | 335 | $21.70 | 295 | $26.00 | $20.27 | 0 | 32 | 2026-05-19 | 141.00% | 0.9503 | 0.0050 | -0.0195 | 0.0151 | 0.0235 |
| APLD260717P00017000 | put | 2026-07-17 | $17.00 | $0.03 | 1,415 | $0.74 | 2,031 | $0.25 | $0.39 | 37 | 142 | 2026-05-19 | 130.27% | -0.0411 | 0.0046 | -0.0141 | 0.0130 | -0.0031 |
| APLD260717C00018000 | call | 2026-07-17 | $18.00 | $17.70 | 305 | $21.05 | 263 | $19.90 | $19.38 | 1 | 7 | 2026-05-19 | 139.04% | 0.9407 | 0.0058 | -0.0220 | 0.0174 | 0.0244 |
| APLD260717P00018000 | put | 2026-07-17 | $18.00 | $0.02 | 1,389 | $0.77 | 1,643 | $0.00 | $0.40 | 0 | 82 | 2026-05-19 | 122.46% | -0.0445 | 0.0052 | -0.0141 | 0.0138 | -0.0033 |
| APLD260717C00019000 | call | 2026-07-17 | $19.00 | $16.80 | 314 | $20.15 | 294 | $19.80 | $18.48 | 0 | 26 | 2026-05-19 | 135.14% | 0.9319 | 0.0066 | -0.0237 | 0.0193 | 0.0253 |
| APLD260717P00019000 | put | 2026-07-17 | $19.00 | $0.25 | 899 | $0.88 | 1,983 | $0.41 | $0.56 | 3 | 158 | 2026-05-19 | 124.41% | -0.0578 | 0.0063 | -0.0177 | 0.0170 | -0.0043 |
| APLD260717C00020000 | call | 2026-07-17 | $20.00 | $16.85 | 475 | $18.55 | 487 | $16.90 | $17.70 | 1 | 239 | 2026-05-19 | 136.12% | 0.9177 | 0.0076 | -0.0274 | 0.0224 | 0.0257 |
| APLD260717P00020000 | put | 2026-07-17 | $20.00 | $0.31 | 1,182 | $0.55 | 92 | $0.52 | $0.43 | 16 | 633 | 2026-05-19 | 108.80% | -0.0532 | 0.0068 | -0.0145 | 0.0159 | -0.0038 |
| APLD260717C00021000 | call | 2026-07-17 | $21.00 | $14.90 | 295 | $17.65 | 275 | $19.89 | $16.27 | 0 | 21 | 2026-05-19 | 106.85% | 0.9361 | 0.0080 | -0.0185 | 0.0184 | 0.0291 |
| APLD260717P00021000 | put | 2026-07-17 | $21.00 | $0.53 | 807 | $0.71 | 87 | $0.64 | $0.62 | 1 | 82 | 2026-05-19 | 111.73% | -0.0700 | 0.0082 | -0.0184 | 0.0198 | -0.0051 |
| APLD260717C00022000 | call | 2026-07-17 | $22.00 | $14.85 | 458 | $16.70 | 387 | $24.75 | $15.77 | 0 | 132 | 2026-05-19 | 121.48% | 0.9031 | 0.0096 | -0.0277 | 0.0253 | 0.0280 |
| APLD260717P00022000 | put | 2026-07-17 | $22.00 | $0.42 | 1,224 | $1.31 | 1,387 | $0.80 | $0.86 | 3 | 172 | 2026-05-19 | 114.66% | -0.0887 | 0.0095 | -0.0226 | 0.0237 | -0.0066 |
| APLD260717C00023000 | call | 2026-07-17 | $23.00 | $14.05 | 306 | $15.90 | 301 | $16.75 | $14.98 | 0 | 31 | 2026-05-19 | 121.48% | 0.8866 | 0.0107 | -0.0309 | 0.0283 | 0.0283 |
| APLD260717P00023000 | put | 2026-07-17 | $23.00 | $0.60 | 1,361 | $0.99 | 86 | $0.96 | $0.79 | 6 | 858 | 2026-05-19 | 104.90% | -0.0922 | 0.0107 | -0.0212 | 0.0243 | -0.0067 |
| APLD260717C00024000 | call | 2026-07-17 | $24.00 | $12.90 | 471 | $15.00 | 383 | $22.94 | $13.95 | 0 | 140 | 2026-05-19 | 111.73% | 0.8807 | 0.0121 | -0.0296 | 0.0293 | 0.0296 |
| APLD260717P00024000 | put | 2026-07-17 | $24.00 | $0.76 | 1,089 | $1.62 | 1,702 | $1.08 | $1.19 | 1 | 98 | 2026-05-19 | 111.73% | -0.1193 | 0.0121 | -0.0272 | 0.0293 | -0.0090 |
| APLD260717C00025000 | call | 2026-07-17 | $25.00 | $12.40 | 665 | $14.25 | 500 | $17.00 | $13.32 | 0 | 2,004 | 2026-05-19 | 115.63% | 0.8568 | 0.0133 | -0.0344 | 0.0333 | 0.0292 |
| APLD260717P00025000 | put | 2026-07-17 | $25.00 | $0.95 | 1,197 | $1.36 | 75 | $1.20 | $1.16 | 3 | 762 | 2026-05-19 | 102.95% | -0.1264 | 0.0137 | -0.0261 | 0.0306 | -0.0094 |
| APLD260717C00026000 | call | 2026-07-17 | $26.00 | $11.15 | 768 | $13.55 | 472 | $12.88 | $12.35 | 1 | 378 | 2026-05-19 | 107.83% | 0.8462 | 0.0149 | -0.0338 | 0.0349 | 0.0301 |
| APLD260717P00026000 | put | 2026-07-17 | $26.00 | $1.24 | 1,071 | $1.88 | 872 | $1.44 | $1.56 | 77 | 188 | 2026-05-19 | 107.83% | -0.1538 | 0.0149 | -0.0312 | 0.0349 | -0.0116 |
| APLD260717C00027000 | call | 2026-07-17 | $27.00 | $10.65 | 431 | $12.70 | 400 | $20.75 | $11.68 | 0 | 66 | 2026-05-19 | 108.80% | 0.8235 | 0.0162 | -0.0370 | 0.0382 | 0.0299 |
| APLD260717P00027000 | put | 2026-07-17 | $27.00 | $1.43 | 1,072 | $1.91 | 197 | $1.75 | $1.67 | 44 | 1,713 | 2026-05-19 | 102.95% | -0.1692 | 0.0166 | -0.0316 | 0.0371 | -0.0127 |
| APLD260717C00028000 | call | 2026-07-17 | $28.00 | $10.45 | 484 | $12.00 | 659 | $12.00 | $11.22 | 0 | 2,439 | 2026-05-19 | 113.68% | 0.7963 | 0.0169 | -0.0419 | 0.0417 | 0.0290 |
| APLD260717P00028000 | put | 2026-07-17 | $28.00 | $1.87 | 938 | $2.38 | 616 | $1.96 | $2.12 | 4 | 2,414 | 2026-05-19 | 105.88% | -0.1957 | 0.0177 | -0.0356 | 0.0407 | -0.0150 |
| APLD260717C00029000 | call | 2026-07-17 | $29.00 | $9.30 | 581 | $11.45 | 503 | $11.23 | $10.38 | 0 | 231 | 2026-05-19 | 108.80% | 0.7780 | 0.0186 | -0.0422 | 0.0438 | 0.0293 |
| APLD260717P00029000 | put | 2026-07-17 | $29.00 | $1.97 | 913 | $2.52 | 194 | $2.60 | $2.25 | 16 | 128 | 2026-05-19 | 101.00% | -0.2142 | 0.0196 | -0.0357 | 0.0429 | -0.0163 |
| APLD260717C00030000 | call | 2026-07-17 | $30.00 | $9.15 | 504 | $10.45 | 500 | $10.00 | $9.80 | 20 | 1,440 | 2026-05-19 | 109.78% | 0.7536 | 0.0195 | -0.0450 | 0.0464 | 0.0288 |
| APLD260717P00030000 | put | 2026-07-17 | $30.00 | $2.61 | 47 | $2.80 | 88 | $2.70 | $2.71 | 146 | 2,810 | 2026-05-19 | 102.95% | -0.2411 | 0.0206 | -0.0389 | 0.0459 | -0.0186 |
| APLD260717C00031000 | call | 2026-07-17 | $31.00 | $8.45 | 514 | $10.00 | 550 | $9.20 | $9.22 | 5 | 362 | 2026-05-19 | 109.78% | 0.7296 | 0.0205 | -0.0471 | 0.0487 | 0.0283 |
| APLD260717P00031000 | put | 2026-07-17 | $31.00 | $2.62 | 787 | $3.50 | 776 | $2.92 | $3.06 | 45 | 700 | 2026-05-19 | 101.97% | -0.2658 | 0.0219 | -0.0405 | 0.0483 | -0.0207 |
| APLD260717C00032000 | call | 2026-07-17 | $32.00 | $7.55 | 703 | $9.05 | 507 | $8.50 | $8.30 | 4 | 2,728 | 2026-05-19 | 101.97% | 0.7082 | 0.0229 | -0.0454 | 0.0505 | 0.0285 |
| APLD260717P00032000 | put | 2026-07-17 | $32.00 | $3.00 | 793 | $3.90 | 645 | $3.40 | $3.45 | 9 | 335 | 2026-05-19 | 101.97% | -0.2918 | 0.0229 | -0.0423 | 0.0505 | -0.0229 |
| APLD260717C00033000 | call | 2026-07-17 | $33.00 | $7.45 | 375 | $8.30 | 478 | $8.06 | $7.88 | 20 | 2,118 | 2026-05-19 | 104.90% | 0.6814 | 0.0231 | -0.0484 | 0.0526 | 0.0276 |
| APLD260717P00033000 | put | 2026-07-17 | $33.00 | $3.80 | 56 | $4.00 | 74 | $3.81 | $3.90 | 16 | 136 | 2026-05-19 | 101.00% | -0.3178 | 0.0240 | -0.0434 | 0.0525 | -0.0251 |
| APLD260717C00034000 | call | 2026-07-17 | $34.00 | $6.70 | 571 | $7.95 | 509 | $7.35 | $7.33 | 58 | 1,420 | 2026-05-19 | 103.92% | 0.6556 | 0.0241 | -0.0494 | 0.0542 | 0.0269 |
| APLD260717P00034000 | put | 2026-07-17 | $34.00 | $4.20 | 262 | $5.00 | 817 | $4.33 | $4.60 | 14 | 247 | 2026-05-19 | 104.90% | -0.3443 | 0.0238 | -0.0465 | 0.0542 | -0.0278 |
| APLD260717C00035000 | call | 2026-07-17 | $35.00 | $6.15 | 595 | $7.40 | 541 | $6.75 | $6.78 | 75 | 1,043 | 2026-05-19 | 101.97% | 0.6292 | 0.0252 | -0.0497 | 0.0556 | 0.0263 |
| APLD260717P00035000 | put | 2026-07-17 | $35.00 | $4.75 | 222 | $4.95 | 1 | $4.90 | $4.85 | 72 | 1,979 | 2026-05-19 | 100.02% | -0.3714 | 0.0257 | -0.0454 | 0.0557 | -0.0298 |
| APLD260717C00036000 | call | 2026-07-17 | $36.00 | $5.80 | 575 | $6.75 | 422 | $6.60 | $6.28 | 19 | 3,681 | 2026-05-19 | 101.97% | 0.6029 | 0.0257 | -0.0506 | 0.0568 | 0.0255 |
| APLD260717P00036000 | put | 2026-07-17 | $36.00 | $5.20 | 318 | $5.80 | 474 | $5.20 | $5.50 | 39 | 77 | 2026-05-19 | 101.97% | -0.3971 | 0.0257 | -0.0471 | 0.0568 | -0.0323 |
| APLD260717C00037000 | call | 2026-07-17 | $37.00 | $5.70 | 72 | $5.90 | 74 | $5.70 | $5.80 | 169 | 299 | 2026-05-19 | 101.00% | 0.5762 | 0.0263 | -0.0509 | 0.0577 | 0.0247 |
| APLD260717P00037000 | put | 2026-07-17 | $37.00 | $5.80 | 143 | $6.35 | 293 | $5.91 | $6.07 | 27 | 86 | 2026-05-19 | 101.97% | -0.4230 | 0.0261 | -0.0477 | 0.0576 | -0.0348 |
| APLD260717C00038000 | call | 2026-07-17 | $38.00 | $5.25 | 114 | $5.50 | 60 | $5.47 | $5.38 | 90 | 227 | 2026-05-19 | 100.02% | 0.5492 | 0.0269 | -0.0509 | 0.0583 | 0.0238 |
| APLD260717P00038000 | put | 2026-07-17 | $38.00 | $5.90 | 581 | $7.15 | 362 | $6.38 | $6.53 | 22 | 75 | 2026-05-19 | 100.02% | -0.4508 | 0.0269 | -0.0471 | 0.0583 | -0.0372 |
| APLD260717C00039000 | call | 2026-07-17 | $39.00 | $4.85 | 139 | $5.50 | 512 | $5.05 | $5.17 | 41 | 307 | 2026-05-19 | 102.95% | 0.5275 | 0.0263 | -0.0525 | 0.0586 | 0.0229 |
| APLD260717P00039000 | put | 2026-07-17 | $39.00 | $7.00 | 115 | $7.45 | 244 | $7.20 | $7.22 | 3 | 124 | 2026-05-19 | 101.00% | -0.4751 | 0.0268 | -0.0477 | 0.0586 | -0.0398 |
| APLD260717C00040000 | call | 2026-07-17 | $40.00 | $4.50 | 167 | $4.75 | 78 | $4.63 | $4.62 | 118 | 1,592 | 2026-05-19 | 100.02% | 0.4985 | 0.0271 | -0.0511 | 0.0587 | 0.0220 |
| APLD260717P00040000 | put | 2026-07-17 | $40.00 | $7.65 | 105 | $8.10 | 271 | $7.50 | $7.88 | 89 | 362 | 2026-05-19 | 101.97% | -0.4984 | 0.0266 | -0.0482 | 0.0587 | -0.0423 |
| APLD260717C00041000 | call | 2026-07-17 | $41.00 | $4.05 | 407 | $4.85 | 516 | $4.40 | $4.45 | 21 | 464 | 2026-05-19 | 101.97% | 0.4776 | 0.0265 | -0.0520 | 0.0586 | 0.0211 |
| APLD260717P00041000 | put | 2026-07-17 | $41.00 | $8.30 | 116 | $8.75 | 221 | $8.53 | $8.53 | 141 | 151 | 2026-05-19 | 101.00% | -0.5242 | 0.0268 | -0.0474 | 0.0586 | -0.0448 |
| APLD260717C00042000 | call | 2026-07-17 | $42.00 | $3.55 | 668 | $4.20 | 225 | $4.30 | $3.88 | 71 | 1,835 | 2026-05-19 | 98.07% | 0.4461 | 0.0274 | -0.0496 | 0.0582 | 0.0201 |
| APLD260717P00042000 | put | 2026-07-17 | $42.00 | $8.95 | 172 | $9.45 | 285 | $8.75 | $9.20 | 1 | 72 | 2026-05-19 | 101.00% | -0.5478 | 0.0266 | -0.0470 | 0.0583 | -0.0473 |
| APLD260717C00043000 | call | 2026-07-17 | $43.00 | $3.25 | 662 | $4.00 | 217 | $3.75 | $3.62 | 10 | 1,833 | 2026-05-19 | 98.07% | 0.4226 | 0.0271 | -0.0491 | 0.0576 | 0.0192 |
| APLD260717P00043000 | put | 2026-07-17 | $43.00 | $9.25 | 496 | $10.15 | 208 | $9.37 | $9.70 | 2 | 739 | 2026-05-19 | 97.09% | -0.5797 | 0.0273 | -0.0443 | 0.0576 | -0.0500 |
| APLD260717C00044000 | call | 2026-07-17 | $44.00 | $3.15 | 621 | $3.55 | 48 | $3.68 | $3.35 | 67 | 334 | 2026-05-19 | 98.07% | 0.3999 | 0.0268 | -0.0484 | 0.0569 | 0.0183 |
| APLD260717P00044000 | put | 2026-07-17 | $44.00 | $10.40 | 120 | $10.85 | 174 | $0.00 | $10.62 | 0 | 56 | 2026-05-19 | 101.00% | -0.5928 | 0.0261 | -0.0457 | 0.0571 | -0.0523 |
| APLD260717C00045000 | call | 2026-07-17 | $45.00 | $3.10 | 57 | $3.30 | 69 | $3.20 | $3.20 | 207 | 1,478 | 2026-05-19 | 100.02% | 0.3833 | 0.0259 | -0.0487 | 0.0562 | 0.0175 |
| APLD260717P00045000 | put | 2026-07-17 | $45.00 | $10.80 | 474 | $11.90 | 280 | $11.26 | $11.35 | 1 | 165 | 2026-05-19 | 101.00% | -0.6141 | 0.0257 | -0.0448 | 0.0563 | -0.0547 |
| APLD260717C00046000 | call | 2026-07-17 | $46.00 | $2.58 | 669 | $3.45 | 463 | $3.15 | $3.02 | 19 | 184 | 2026-05-19 | 101.00% | 0.3654 | 0.0253 | -0.0484 | 0.0554 | 0.0168 |
| APLD260717P00046000 | put | 2026-07-17 | $46.00 | $11.80 | 443 | $12.30 | 100 | $11.77 | $12.05 | 1 | 125 | 2026-05-19 | 100.02% | -0.6374 | 0.0255 | -0.0433 | 0.0552 | -0.0573 |
| APLD260717C00047000 | call | 2026-07-17 | $47.00 | $2.59 | 169 | $2.81 | 71 | $2.90 | $2.70 | 8 | 199 | 2026-05-19 | 99.05% | 0.3399 | 0.0251 | -0.0462 | 0.0539 | 0.0158 |
| APLD260717P00047000 | put | 2026-07-17 | $47.00 | $12.35 | 449 | $13.10 | 129 | $0.00 | $12.72 | 0 | 94 | 2026-05-19 | 97.09% | -0.6661 | 0.0255 | -0.0404 | 0.0536 | -0.0600 |
| APLD260717C00048000 | call | 2026-07-17 | $48.00 | $2.39 | 143 | $2.62 | 83 | $2.56 | $2.50 | 23 | 188 | 2026-05-19 | 99.05% | 0.3207 | 0.0245 | -0.0452 | 0.0527 | 0.0149 |
| APLD260717P00048000 | put | 2026-07-17 | $48.00 | $13.10 | 435 | $13.95 | 112 | $0.00 | $13.52 | 0 | 1 | 2026-05-19 | 98.07% | -0.6824 | 0.0247 | -0.0398 | 0.0525 | -0.0623 |
| APLD260717C00049000 | call | 2026-07-17 | $49.00 | $2.20 | 159 | $2.42 | 44 | $2.40 | $2.31 | 17 | 1,745 | 2026-05-19 | 99.05% | 0.3024 | 0.0239 | -0.0440 | 0.0514 | 0.0142 |
| APLD260717P00049000 | put | 2026-07-17 | $49.00 | $13.85 | 419 | $14.75 | 141 | $0.00 | $14.30 | 0 | 4 | 2026-05-19 | 97.09% | -0.7039 | 0.0242 | -0.0379 | 0.0509 | -0.0648 |
| APLD260717C00050000 | call | 2026-07-17 | $50.00 | $2.15 | 1 | $2.25 | 37 | $2.18 | $2.20 | 175 | 1,679 | 2026-05-19 | 100.02% | 0.2882 | 0.0232 | -0.0434 | 0.0503 | 0.0135 |
| APLD260717P00050000 | put | 2026-07-17 | $50.00 | $15.00 | 282 | $16.05 | 367 | $0.00 | $15.53 | 0 | 78 | 2026-05-19 | 104.90% | -0.6963 | 0.0226 | -0.0417 | 0.0515 | -0.0663 |
| APLD260717C00055000 | call | 2026-07-17 | $55.00 | $1.50 | 1 | $1.59 | 111 | $1.55 | $1.54 | 436 | 774 | 2026-05-19 | 101.00% | 0.2165 | 0.0197 | -0.0376 | 0.0432 | 0.0103 |
| APLD260717P00055000 | put | 2026-07-17 | $55.00 | $18.55 | 425 | $20.10 | 254 | $0.00 | $19.33 | 0 | 111 | 2026-05-19 | 95.14% | -0.8042 | 0.0197 | -0.0280 | 0.0407 | -0.0789 |
| APLD260717C00060000 | call | 2026-07-17 | $60.00 | $0.98 | 150 | $1.49 | 480 | $1.13 | $1.23 | 98 | 1,110 | 2026-05-19 | 105.88% | 0.1753 | 0.0166 | -0.0346 | 0.0380 | 0.0084 |
| APLD260717P00060000 | put | 2026-07-17 | $60.00 | $22.80 | 295 | $25.50 | 267 | $0.00 | $24.15 | 0 | 31 | 2026-05-19 | 102.95% | -0.8344 | 0.0164 | -0.0265 | 0.0366 | -0.0884 |
| APLD260717C00065000 | call | 2026-07-17 | $65.00 | $0.55 | 1,247 | $1.22 | 593 | $0.91 | $0.89 | 13 | 1,428 | 2026-05-19 | 106.85% | 0.1341 | 0.0137 | -0.0292 | 0.0318 | 0.0065 |
| APLD260717P00065000 | put | 2026-07-17 | $65.00 | $27.30 | 261 | $30.25 | 255 | $0.00 | $28.77 | 0 | 6 | 2026-05-19 | 102.95% | -0.8780 | 0.0134 | -0.0199 | 0.0298 | -0.0985 |
| APLD260717C00070000 | call | 2026-07-17 | $70.00 | $0.32 | 1,079 | $1.06 | 798 | $0.69 | $0.69 | 37 | 1 | 2026-05-19 | 108.80% | 0.1058 | 0.0114 | -0.0251 | 0.0269 | 0.0052 |
| APLD260717P00070000 | put | 2026-07-17 | $70.00 | $32.15 | 259 | $35.05 | 256 | $0.00 | $33.60 | 0 | 0 | 2026-05-19 | 106.85% | -0.8997 | 0.0112 | -0.0168 | 0.0259 | -0.1076 |
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 90 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.
| 0.40 |
| APLD260522P00018000 | 2026-05-22 | $18.00 | put | 0.00 |
| APLD260522C00019000 | 2026-05-22 | $19.00 | call | 1.00 |
| APLD260522P00019000 | 2026-05-22 | $19.00 | put | 0.04 |
| APLD260522C00020000 | 2026-05-22 | $20.00 | call | 0.00 |
| APLD260522P00020000 | 2026-05-22 | $20.00 | put | 0.05 |
