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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260918C00013000 | call | 2026-09-18 | $13.00 | $22.95 | 560 | $25.40 | 449 | $23.85 | $24.17 | 1 | 164 | 2026-05-19 | 118.56% | 0.9694 | 0.0028 | -0.0083 | 0.0147 | 0.0379 |
| APLD260918P00013000 | put | 2026-09-18 | $13.00 | $0.10 | 1,356 | $0.53 | 297 | $0.00 | $0.32 | 0 | 265 | 2026-05-19 | 113.68% | -0.0272 | 0.0026 | -0.0061 | 0.0133 | -0.0044 |
| APLD260918C00014000 | call | 2026-09-18 | $14.00 | $21.85 | 286 | $24.55 | 268 | $32.60 | $23.20 | 0 | 1 | 2026-05-19 | 111.73% | 0.9664 | 0.0032 | -0.0085 | 0.0158 | 0.0408 |
| APLD260918P00014000 | put | 2026-09-18 | $14.00 | $0.19 | 1,201 | $0.78 | 1,946 | $0.48 | $0.48 | 11 | 8 | 2026-05-19 | 116.61% | -0.0374 | 0.0033 | -0.0081 | 0.0173 | -0.0062 |
| APLD260918C00015000 | call | 2026-09-18 | $15.00 | $21.40 | 620 | $23.75 | 511 | $30.00 | $22.57 | 0 | 201 | 2026-05-19 | 123.44% | 0.9479 | 0.0041 | -0.0126 | 0.0226 | 0.0406 |
| APLD260918P00015000 | put | 2026-09-18 | $15.00 | $0.20 | 1,486 | $0.85 | 1,257 | $0.62 | $0.53 | 3 | 382 | 2026-05-19 | 111.73% | -0.0424 | 0.0038 | -0.0086 | 0.0191 | -0.0070 |
| APLD260918C00016000 | call | 2026-09-18 | $16.00 | $20.30 | 285 | $23.20 | 256 | $17.47 | $21.75 | 0 | 1 | 2026-05-19 | 122.46% | 0.9383 | 0.0047 | -0.0142 | 0.0258 | 0.0421 |
| APLD260918P00016000 | put | 2026-09-18 | $16.00 | $0.41 | 1,307 | $1.30 | 1,547 | $0.75 | $0.85 | 2 | 47 | 2026-05-19 | 118.56% | -0.0584 | 0.0046 | -0.0117 | 0.0247 | -0.0100 |
| APLD260918C00017000 | call | 2026-09-18 | $17.00 | $19.65 | 365 | $22.20 | 327 | $29.30 | $20.92 | 0 | 86 | 2026-05-19 | 120.51% | 0.9288 | 0.0053 | -0.0155 | 0.0288 | 0.0438 |
| APLD260918P00017000 | put | 2026-09-18 | $17.00 | $0.53 | 1,255 | $1.36 | 1,819 | $0.00 | $0.95 | 0 | 230 | 2026-05-19 | 115.63% | -0.0668 | 0.0053 | -0.0126 | 0.0274 | -0.0114 |
| APLD260918C00018000 | call | 2026-09-18 | $18.00 | $18.80 | 704 | $21.20 | 524 | $22.75 | $20.00 | 0 | 223 | 2026-05-19 | 115.63% | 0.9214 | 0.0060 | -0.0161 | 0.0311 | 0.0459 |
| APLD260918P00018000 | put | 2026-09-18 | $18.00 | $0.68 | 1,255 | $1.74 | 1,469 | $0.00 | $1.21 | 0 | 160 | 2026-05-19 | 116.61% | -0.0795 | 0.0060 | -0.0146 | 0.0313 | -0.0138 |
| APLD260918C00019000 | call | 2026-09-18 | $19.00 | $17.75 | 681 | $20.50 | 554 | $21.45 | $19.12 | 0 | 232 | 2026-05-19 | 111.73% | 0.9127 | 0.0067 | -0.0168 | 0.0336 | 0.0478 |
| APLD260918P00019000 | put | 2026-09-18 | $19.00 | $0.84 | 1,177 | $2.13 | 2,012 | $1.23 | $1.48 | 2 | 515 | 2026-05-19 | 117.58% | -0.0929 | 0.0067 | -0.0165 | 0.0352 | -0.0163 |
| APLD260918C00020000 | call | 2026-09-18 | $20.00 | $17.25 | 702 | $19.60 | 526 | $19.50 | $18.43 | 0 | 372 | 2026-05-19 | 112.71% | 0.8984 | 0.0074 | -0.0188 | 0.0376 | 0.0484 |
| APLD260918P00020000 | put | 2026-09-18 | $20.00 | $1.11 | 1,025 | $1.60 | 119 | $1.50 | $1.35 | 10 | 779 | 2026-05-19 | 106.85% | -0.0955 | 0.0075 | -0.0152 | 0.0359 | -0.0162 |
| APLD260918C00021000 | call | 2026-09-18 | $21.00 | $17.25 | 210 | $17.90 | 226 | $17.00 | $17.57 | 1 | 21 | 2026-05-19 | 108.80% | 0.8883 | 0.0083 | -0.0194 | 0.0402 | 0.0501 |
| APLD260918P00021000 | put | 2026-09-18 | $21.00 | $1.35 | 765 | $2.36 | 1,871 | $0.00 | $1.85 | 0 | 259 | 2026-05-19 | 112.71% | -0.1155 | 0.0082 | -0.0184 | 0.0412 | -0.0203 |
| APLD260918C00022000 | call | 2026-09-18 | $22.00 | $15.75 | 864 | $18.05 | 535 | $20.30 | $16.90 | 0 | 1,632 | 2026-05-19 | 109.78% | 0.8727 | 0.0090 | -0.0214 | 0.0441 | 0.0503 |
| APLD260918P00022000 | put | 2026-09-18 | $22.00 | $1.35 | 1,370 | $2.24 | 689 | $1.91 | $1.80 | 3 | 865 | 2026-05-19 | 104.90% | -0.1223 | 0.0091 | -0.0178 | 0.0429 | -0.0210 |
| APLD260918C00023000 | call | 2026-09-18 | $23.00 | $15.00 | 311 | $17.25 | 291 | $24.20 | $16.12 | 0 | 43 | 2026-05-19 | 107.83% | 0.8593 | 0.0098 | -0.0224 | 0.0473 | 0.0513 |
| APLD260918P00023000 | put | 2026-09-18 | $23.00 | $1.86 | 823 | $2.40 | 130 | $2.22 | $2.13 | 12 | 170 | 2026-05-19 | 105.88% | -0.1388 | 0.0099 | -0.0196 | 0.0469 | -0.0241 |
| APLD260918C00024000 | call | 2026-09-18 | $24.00 | $14.30 | 306 | $16.90 | 299 | $19.65 | $15.60 | 0 | 33 | 2026-05-19 | 110.75% | 0.8411 | 0.0103 | -0.0248 | 0.0513 | 0.0507 |
| APLD260918P00024000 | put | 2026-09-18 | $24.00 | $2.02 | 983 | $3.00 | 1,835 | $0.00 | $2.51 | 0 | 1,277 | 2026-05-19 | 106.85% | -0.1557 | 0.0106 | -0.0213 | 0.0506 | -0.0275 |
| APLD260918C00025000 | call | 2026-09-18 | $25.00 | $14.05 | 694 | $15.85 | 513 | $14.74 | $14.95 | 3 | 1,448 | 2026-05-19 | 109.78% | 0.8258 | 0.0111 | -0.0260 | 0.0544 | 0.0511 |
| APLD260918P00025000 | put | 2026-09-18 | $25.00 | $2.71 | 442 | $2.94 | 51 | $2.95 | $2.83 | 42 | 1,882 | 2026-05-19 | 105.88% | -0.1712 | 0.0113 | -0.0225 | 0.0538 | -0.0304 |
| APLD260918C00026000 | call | 2026-09-18 | $26.00 | $13.05 | 325 | $15.60 | 306 | $19.65 | $14.32 | 0 | 43 | 2026-05-19 | 108.80% | 0.8101 | 0.0118 | -0.0271 | 0.0574 | 0.0514 |
| APLD260918P00026000 | put | 2026-09-18 | $26.00 | $2.71 | 896 | $3.35 | 93 | $3.10 | $3.03 | 2 | 150 | 2026-05-19 | 102.95% | -0.1858 | 0.0123 | -0.0229 | 0.0567 | -0.0329 |
| APLD260918C00027000 | call | 2026-09-18 | $27.00 | $12.25 | 884 | $14.35 | 393 | $13.82 | $13.30 | 12 | 681 | 2026-05-19 | 101.97% | 0.7974 | 0.0131 | -0.0266 | 0.0597 | 0.0531 |
| APLD260918P00027000 | put | 2026-09-18 | $27.00 | $3.25 | 909 | $3.65 | 10 | $3.47 | $3.45 | 6 | 490 | 2026-05-19 | 103.92% | -0.2039 | 0.0129 | -0.0244 | 0.0600 | -0.0366 |
| APLD260918C00028000 | call | 2026-09-18 | $28.00 | $12.10 | 543 | $14.20 | 521 | $14.85 | $13.15 | 0 | 172 | 2026-05-19 | 108.80% | 0.7765 | 0.0130 | -0.0297 | 0.0633 | 0.0511 |
| APLD260918P00028000 | put | 2026-09-18 | $28.00 | $3.45 | 700 | $4.10 | 90 | $4.00 | $3.77 | 109 | 183 | 2026-05-19 | 101.97% | -0.2205 | 0.0137 | -0.0250 | 0.0628 | -0.0396 |
| APLD260918C00029000 | call | 2026-09-18 | $29.00 | $11.30 | 670 | $13.50 | 492 | $14.77 | $12.40 | 0 | 173 | 2026-05-19 | 105.88% | 0.7602 | 0.0139 | -0.0301 | 0.0658 | 0.0515 |
| APLD260918P00029000 | put | 2026-09-18 | $29.00 | $3.90 | 623 | $4.70 | 419 | $4.25 | $4.30 | 2 | 224 | 2026-05-19 | 102.95% | -0.2389 | 0.0142 | -0.0264 | 0.0657 | -0.0435 |
| APLD260918C00030000 | call | 2026-09-18 | $30.00 | $11.40 | 508 | $12.85 | 521 | $11.90 | $12.12 | 18 | 1,788 | 2026-05-19 | 108.80% | 0.7424 | 0.0140 | -0.0320 | 0.0683 | 0.0504 |
| APLD260918P00030000 | put | 2026-09-18 | $30.00 | $4.70 | 183 | $4.95 | 67 | $4.95 | $4.83 | 40 | 1,525 | 2026-05-19 | 104.90% | -0.2572 | 0.0145 | -0.0279 | 0.0683 | -0.0477 |
| APLD260918C00031000 | call | 2026-09-18 | $31.00 | $10.50 | 736 | $13.30 | 756 | $11.70 | $11.90 | 2 | 250 | 2026-05-19 | 112.71% | 0.7258 | 0.0140 | -0.0340 | 0.0705 | 0.0491 |
| APLD260918P00031000 | put | 2026-09-18 | $31.00 | $4.80 | 628 | $5.45 | 69 | $5.30 | $5.12 | 16 | 179 | 2026-05-19 | 101.97% | -0.2749 | 0.0155 | -0.0280 | 0.0706 | -0.0508 |
| APLD260918C00032000 | call | 2026-09-18 | $32.00 | $10.40 | 549 | $11.90 | 602 | $11.35 | $11.15 | 13 | 1,116 | 2026-05-19 | 108.80% | 0.7082 | 0.0149 | -0.0339 | 0.0727 | 0.0494 |
| APLD260918P00032000 | put | 2026-09-18 | $32.00 | $5.60 | 293 | $5.90 | 67 | $5.90 | $5.75 | 8 | 346 | 2026-05-19 | 102.95% | -0.2930 | 0.0158 | -0.0291 | 0.0728 | -0.0550 |
| APLD260918C00033000 | call | 2026-09-18 | $33.00 | $9.80 | 578 | $11.15 | 454 | $11.50 | $10.48 | 0 | 178 | 2026-05-19 | 105.88% | 0.6900 | 0.0157 | -0.0339 | 0.0747 | 0.0495 |
| APLD260918P00033000 | put | 2026-09-18 | $33.00 | $5.55 | 814 | $6.45 | 66 | $5.60 | $6.00 | 1 | 79 | 2026-05-19 | 100.02% | -0.3120 | 0.0167 | -0.0290 | 0.0749 | -0.0583 |
| APLD260918C00034000 | call | 2026-09-18 | $34.00 | $8.95 | 723 | $11.10 | 605 | $10.06 | $10.02 | 21 | 141 | 2026-05-19 | 105.88% | 0.6726 | 0.0161 | -0.0346 | 0.0764 | 0.0488 |
| APLD260918P00034000 | put | 2026-09-18 | $34.00 | $6.70 | 151 | $7.00 | 66 | $7.05 | $6.85 | 3 | 155 | 2026-05-19 | 103.92% | -0.3285 | 0.0164 | -0.0307 | 0.0765 | -0.0631 |
| APLD260918C00035000 | call | 2026-09-18 | $35.00 | $9.25 | 2 | $10.25 | 498 | $9.39 | $9.75 | 71 | 1,315 | 2026-05-19 | 107.83% | 0.6568 | 0.0161 | -0.0358 | 0.0779 | 0.0477 |
| APLD260918P00035000 | put | 2026-09-18 | $35.00 | $7.25 | 144 | $7.55 | 77 | $7.35 | $7.40 | 11 | 924 | 2026-05-19 | 103.92% | -0.3461 | 0.0168 | -0.0313 | 0.0781 | -0.0672 |
| APLD260918C00036000 | call | 2026-09-18 | $36.00 | $8.85 | 40 | $9.50 | 367 | $9.14 | $9.18 | 65 | 554 | 2026-05-19 | 105.88% | 0.6382 | 0.0167 | -0.0358 | 0.0793 | 0.0473 |
| APLD260918P00036000 | put | 2026-09-18 | $36.00 | $7.80 | 199 | $8.15 | 65 | $7.77 | $7.97 | 1 | 563 | 2026-05-19 | 103.92% | -0.3635 | 0.0171 | -0.0317 | 0.0795 | -0.0713 |
| APLD260918C00037000 | call | 2026-09-18 | $37.00 | $7.30 | 900 | $9.25 | 372 | $8.89 | $8.28 | 5 | 1,368 | 2026-05-19 | 99.05% | 0.6139 | 0.0182 | -0.0343 | 0.0810 | 0.0475 |
| APLD260918P00037000 | put | 2026-09-18 | $37.00 | $7.85 | 481 | $8.70 | 72 | $8.25 | $8.27 | 4 | 746 | 2026-05-19 | 100.02% | -0.3850 | 0.0181 | -0.0309 | 0.0809 | -0.0748 |
| APLD260918C00038000 | call | 2026-09-18 | $38.00 | $7.80 | 554 | $8.50 | 201 | $8.30 | $8.15 | 56 | 513 | 2026-05-19 | 101.97% | 0.5997 | 0.0179 | -0.0356 | 0.0818 | 0.0462 |
| APLD260918P00038000 | put | 2026-09-18 | $38.00 | $8.60 | 622 | $9.35 | 20 | $8.95 | $8.97 | 1 | 82 | 2026-05-19 | 101.00% | -0.4015 | 0.0181 | -0.0315 | 0.0819 | -0.0792 |
| APLD260918C00039000 | call | 2026-09-18 | $39.00 | $7.45 | 622 | $8.00 | 9 | $8.05 | $7.72 | 20 | 335 | 2026-05-19 | 101.00% | 0.5812 | 0.0183 | -0.0356 | 0.0827 | 0.0454 |
| APLD260918P00039000 | put | 2026-09-18 | $39.00 | $9.60 | 228 | $9.90 | 43 | $9.50 | $9.75 | 23 | 72 | 2026-05-19 | 102.95% | -0.4160 | 0.0179 | -0.0324 | 0.0826 | -0.0836 |
| APLD260918C00040000 | call | 2026-09-18 | $40.00 | $7.25 | 308 | $7.65 | 9 | $7.55 | $7.45 | 120 | 4,046 | 2026-05-19 | 101.97% | 0.5658 | 0.0182 | -0.0361 | 0.0833 | 0.0444 |
| APLD260918P00040000 | put | 2026-09-18 | $40.00 | $10.30 | 112 | $10.55 | 41 | $10.15 | $10.43 | 7 | 237 | 2026-05-19 | 102.95% | -0.4326 | 0.0180 | -0.0325 | 0.0833 | -0.0878 |
| APLD260918C00041000 | call | 2026-09-18 | $41.00 | $6.80 | 503 | $7.40 | 78 | $9.54 | $7.10 | 0 | 257 | 2026-05-19 | 101.97% | 0.5492 | 0.0183 | -0.0363 | 0.0838 | 0.0434 |
| APLD260918P00041000 | put | 2026-09-18 | $41.00 | $10.90 | 170 | $11.25 | 67 | $10.84 | $11.07 | 7 | 51 | 2026-05-19 | 102.95% | -0.4490 | 0.0181 | -0.0326 | 0.0838 | -0.0920 |
| APLD260918C00042000 | call | 2026-09-18 | $42.00 | $6.50 | 564 | $7.05 | 35 | $7.04 | $6.78 | 2 | 1,308 | 2026-05-19 | 101.97% | 0.5330 | 0.0184 | -0.0364 | 0.0842 | 0.0425 |
| APLD260918P00042000 | put | 2026-09-18 | $42.00 | $11.65 | 103 | $11.90 | 38 | $0.00 | $11.78 | 0 | 32 | 2026-05-19 | 102.95% | -0.4651 | 0.0182 | -0.0326 | 0.0841 | -0.0963 |
| APLD260918C00043000 | call | 2026-09-18 | $43.00 | $6.30 | 468 | $6.70 | 44 | $6.92 | $6.50 | 15 | 2,106 | 2026-05-19 | 101.97% | 0.5171 | 0.0185 | -0.0365 | 0.0844 | 0.0415 |
| APLD260918P00043000 | put | 2026-09-18 | $43.00 | $12.30 | 126 | $12.70 | 57 | $0.00 | $12.50 | 0 | 51 | 2026-05-19 | 102.95% | -0.4808 | 0.0183 | -0.0326 | 0.0844 | -0.1005 |
| APLD260918C00044000 | call | 2026-09-18 | $44.00 | $5.75 | 682 | $6.65 | 263 | $6.47 | $6.20 | 18 | 461 | 2026-05-19 | 101.97% | 0.5016 | 0.0185 | -0.0365 | 0.0845 | 0.0406 |
| APLD260918P00044000 | put | 2026-09-18 | $44.00 | $13.00 | 145 | $13.35 | 57 | $0.00 | $13.18 | 0 | 165 | 2026-05-19 | 102.95% | -0.4962 | 0.0183 | -0.0325 | 0.0845 | -0.1047 |
| APLD260918C00045000 | call | 2026-09-18 | $45.00 | $5.80 | 106 | $6.15 | 58 | $6.20 | $5.97 | 145 | 1,712 | 2026-05-19 | 101.97% | 0.4864 | 0.0185 | -0.0365 | 0.0844 | 0.0396 |
| APLD260918P00045000 | put | 2026-09-18 | $45.00 | $13.70 | 190 | $14.05 | 57 | $13.70 | $13.88 | 1 | 219 | 2026-05-19 | 102.95% | -0.5113 | 0.0183 | -0.0324 | 0.0844 | -0.1090 |
| APLD260918C00046000 | call | 2026-09-18 | $46.00 | $5.45 | 261 | $6.10 | 269 | $5.74 | $5.78 | 5 | 528 | 2026-05-19 | 102.95% | 0.4740 | 0.0183 | -0.0367 | 0.0843 | 0.0387 |
| APLD260918P00046000 | put | 2026-09-18 | $46.00 | $13.90 | 333 | $14.95 | 97 | $0.00 | $14.43 | 0 | 49 | 2026-05-19 | 101.00% | -0.5310 | 0.0186 | -0.0315 | 0.0842 | -0.1133 |
| APLD260918C00047000 | call | 2026-09-18 | $47.00 | $5.25 | 227 | $5.70 | 44 | $5.90 | $5.47 | 18 | 3,560 | 2026-05-19 | 101.97% | 0.4570 | 0.0184 | -0.0362 | 0.0840 | 0.0377 |
| APLD260918P00047000 | put | 2026-09-18 | $47.00 | $14.55 | 395 | $15.60 | 61 | $0.00 | $15.07 | 0 | 43 | 2026-05-19 | 99.05% | -0.5510 | 0.0189 | -0.0305 | 0.0838 | -0.1177 |
| APLD260918C00048000 | call | 2026-09-18 | $48.00 | $4.60 | 700 | $5.55 | 105 | $5.22 | $5.07 | 9 | 588 | 2026-05-19 | 100.02% | 0.4373 | 0.0186 | -0.0353 | 0.0834 | 0.0366 |
| APLD260918P00048000 | put | 2026-09-18 | $48.00 | $15.60 | 310 | $16.45 | 57 | $0.00 | $16.02 | 0 | 111 | 2026-05-19 | 101.97% | -0.5571 | 0.0183 | -0.0313 | 0.0836 | -0.1218 |
| APLD260918C00049000 | call | 2026-09-18 | $49.00 | $4.85 | 213 | $5.15 | 8 | $5.45 | $5.00 | 16 | 442 | 2026-05-19 | 101.97% | 0.4291 | 0.0182 | -0.0358 | 0.0831 | 0.0358 |
| APLD260918P00049000 | put | 2026-09-18 | $49.00 | $16.05 | 419 | $17.15 | 57 | $0.00 | $16.60 | 0 | 63 | 2026-05-19 | 100.02% | -0.5767 | 0.0185 | -0.0302 | 0.0829 | -0.1262 |
| APLD260918C00050000 | call | 2026-09-18 | $50.00 | $4.60 | 272 | $4.95 | 7 | $4.95 | $4.78 | 305 | 1,961 | 2026-05-19 | 101.97% | 0.4157 | 0.0181 | -0.0355 | 0.0826 | 0.0349 |
| APLD260918P00050000 | put | 2026-09-18 | $50.00 | $17.05 | 348 | $18.10 | 119 | $17.20 | $17.58 | 8 | 73 | 2026-05-19 | 101.97% | -0.5843 | 0.0181 | -0.0306 | 0.0826 | -0.1303 |
| APLD260918C00055000 | call | 2026-09-18 | $55.00 | $3.60 | 375 | $4.05 | 58 | $4.06 | $3.83 | 25 | 2,287 | 2026-05-19 | 101.97% | 0.3540 | 0.0172 | -0.0338 | 0.0787 | 0.0304 |
| APLD260918P00055000 | put | 2026-09-18 | $55.00 | $21.10 | 328 | $22.40 | 286 | $21.39 | $21.75 | 1 | 184 | 2026-05-19 | 103.92% | -0.6392 | 0.0170 | -0.0293 | 0.0793 | -0.1509 |
| APLD260918C00060000 | call | 2026-09-18 | $60.00 | $3.10 | 39 | $3.30 | 7 | $3.10 | $3.20 | 343 | 14,171 | 2026-05-19 | 102.95% | 0.3045 | 0.0161 | -0.0321 | 0.0741 | 0.0266 |
| APLD260918P00060000 | put | 2026-09-18 | $60.00 | $25.40 | 436 | $27.10 | 295 | $0.00 | $26.25 | 0 | 73 | 2026-05-19 | 107.83% | -0.6776 | 0.0157 | -0.0285 | 0.0760 | -0.1706 |
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 98 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.
