APLD Option Chain

Data as of Oct 29, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

19.41

Change

-0.98

Open

19.59

Previous

20.39

High

20.23

Low

19.16

Bid

-

Ask

-

Volume

15,511,500

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.928

Hist Vol

0.971

Opt Volume

69,655

Open Int

1,040,044

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APLD 261030C00018000	1.33	1.63	1.45	0.00	27	5,681	W	18.00	APLD 261030P00018000	0.03	0.05	0.04	0.00	451	2,229	W
APLD 261030C00018500	0.78	1.12	1.03	0.00	319	5,934	W	18.50	APLD 261030P00018500	0.08	0.13	0.10	0.00	815	3,868	W
APLD 261030C00019000	0.60	0.71	0.66	0.00	576	8,699	W	19.00	APLD 261030P00019000	0.22	0.26	0.24	0.00	2,845	3,007	W
APLD 261030C00019500	0.36	0.41	0.40	0.00	2,634	6,050	W	19.50	APLD 261030P00019500	0.40	0.49	0.46	0.00	844	4,028	W
APLD 261030C00020000	0.21	0.23	0.23	0.00	4,147	8,253	W	20.00	APLD 261030P00020000	0.74	0.84	0.80	0.00	1,436	6,733	W
APLD 261030C00020500	0.11	0.14	0.14	0.00	1,549	3,278	W	20.50	APLD 261030P00020500	1.13	1.45	1.45	0.00	222	368	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APLD 261106C00018000	1.85	2.03	1.95	1.88	66	195	W	18.00	APLD 261106P00018000	0.30	0.53	0.53	0.44	228	429	W
APLD 261106C00018500	1.26	1.71	1.48	1.55	19	131	W	18.50	APLD 261106P00018500	0.62	0.68	0.68	0.62	43	191	W
APLD 261106C00019000	1.25	1.38	1.28	1.26	220	2,216	W	19.00	APLD 261106P00019000	0.84	0.91	0.88	0.83	114	1,870	W
APLD 261106C00019500	0.99	1.11	1.01	1.01	4,171	2,457	W	19.50	APLD 261106P00019500	0.87	1.19	1.14	1.07	439	126	W
APLD 261106C00020000	0.81	0.89	0.84	0.80	567	1,875	W	20.00	APLD 261106P00020000	1.16	1.48	1.50	1.36	448	1,095	W
APLD 261106C00020500	0.65	0.75	0.70	0.62	286	1,130	W	20.50	APLD 261106P00020500	1.62	1.79	1.69	1.68	44	40	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APLD 261113C00018000	2.20	2.40	2.15	2.30	22	90	W	18.00	APLD 261113P00018000	0.70	0.98	0.88	0.78	42	466	W
—	—	—	—	—	—	—	—	18.50	APLD 261113P00018500	0.98	1.17	0.99	0.98	4	30	W
APLD 261113C00019000	1.59	1.93	1.61	1.72	3	203	W	19.00	APLD 261113P00019000	1.11	1.36	1.26	1.21	21	550	W
APLD 261113C00019500	1.00	2.00	1.38	1.48	8	34	W	19.50	APLD 261113P00019500	1.42	1.66	1.65	1.46	23	19	W
APLD 261113C00020000	1.18	1.41	1.31	1.26	290	321	W	20.00	APLD 261113P00020000	1.37	1.97	1.56	1.74	34	380	W
APLD 261113C00020500	0.93	1.13	1.02	1.07	24	18	W	20.50	APLD 261113P00020500	1.64	2.22	2.01	2.04	1	4	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APLD 261120C00017000	3.00	3.85	3.30	3.31	2	95	S	17.00	APLD 261120P00017000	0.73	0.97	0.78	0.68	92	1,288	S
APLD 261120C00018000	2.51	2.95	2.45	2.67	26	437	S	18.00	APLD 261120P00018000	0.96	1.21	1.15	1.03	110	1,808	S
APLD 261120C00019000	1.74	2.10	1.92	2.11	25	605	S	19.00	APLD 261120P00019000	1.46	1.65	1.61	1.46	64	2,108	S
APLD 261120C00019500	1.72	1.96	1.86	1.87	36	443	S	19.50	APLD 261120P00019500	1.78	2.00	1.71	1.71	28	93	S
APLD 261120C00020000	1.55	1.64	1.61	1.65	333	3,225	S	20.00	APLD 261120P00020000	2.07	2.34	2.21	1.99	47	2,931	S
APLD 261120C00020500	1.31	1.64	1.35	1.45	29	726	S	20.50	APLD 261120P00020500	2.15	2.51	2.52	2.28	193	44	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APLD 261127C00017000	3.10	3.85	3.91	3.63	0	87	W	17.00	APLD 261127P00017000	0.69	1.00	0.83	0.84	15	135	W
APLD 261127C00018000	2.59	3.15	3.18	3.02	5	336	W	18.00	APLD 261127P00018000	0.92	1.43	1.28	1.20	26	296	W
APLD 261127C00019000	2.04	2.44	2.39	2.48	248	353	W	19.00	APLD 261127P00019000	1.29	1.92	1.69	1.64	18	702	W
APLD 261127C00019500	1.87	2.22	2.24	2.24	13	98	W	19.50	APLD 261127P00019500	1.65	2.16	1.99	1.89	5	32	W
APLD 261127C00020000	1.70	1.91	1.81	2.02	33	283	W	20.00	APLD 261127P00020000	2.03	2.53	2.31	2.15	29	185	W
APLD 261127C00020500	1.40	1.80	1.58	1.81	9	373	W	20.50	APLD 261127P00020500	2.06	2.92	2.32	2.44	8	64	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APLD 261204C00018000	2.70	3.20	3.08	3.37	11	8	W	18.00	APLD 261204P00018000	1.09	1.69	1.44	1.32	7	19	W
APLD 261204C00018500	2.27	3.15	2.85	3.09	0	74	W	18.50	APLD 261204P00018500	1.34	1.98	1.65	1.53	2	521	W
APLD 261204C00019000	2.03	2.73	2.41	2.83	12	43	W	19.00	APLD 261204P00019000	1.67	2.11	1.91	1.76	2	152	W
APLD 261204C00019500	1.92	2.38	2.10	2.59	61	31	W	19.50	APLD 261204P00019500	1.96	2.30	2.15	2.00	15	5	W
APLD 261204C00020000	1.48	2.17	1.87	2.37	88	29	W	20.00	APLD 261204P00020000	2.09	2.89	2.56	2.26	30	26	W
APLD 261204C00020500	1.58	1.95	1.79	2.16	17	8	W	20.50	APLD 261204P00020500	2.46	3.10	2.84	2.53	31	8	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	15.50	APLD 261211P00015500	0.39	1.30	0.69	0.62	3	0	W
—	—	—	—	—	—	—	—	18.00	APLD 261211P00018000	1.21	2.10	1.71	1.41	8	0	W
—	—	—	—	—	—	—	—	18.50	APLD 261211P00018500	1.42	2.57	1.74	1.61	111	0	W
APLD 261211C00020000	1.75	2.95	2.40	2.72	2	0	W	20.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	21.00	APLD 261211P00021000	2.63	5.20	3.01	2.85	1	0	W
—	—	—	—	—	—	—	—	22.00	APLD 261211P00022000	3.35	4.20	3.65	3.45	1	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APLD 261218C00017000	3.70	4.40	4.70	4.66	8	162	S	17.00	APLD 261218P00017000	1.21	1.50	1.42	1.10	105	667	S
APLD 261218C00018000	2.84	3.55	3.59	4.08	4	267	S	18.00	APLD 261218P00018000	1.80	1.94	1.80	1.45	95	1,184	S
APLD 261218C00019000	2.45	2.98	2.80	3.55	100	569	S	19.00	APLD 261218P00019000	2.20	2.58	2.24	1.86	120	1,443	S
APLD 261218C00020000	2.37	2.50	2.40	3.08	145	2,273	S	20.00	APLD 261218P00020000	2.84	2.98	2.89	2.32	122	728	S
APLD 261218C00021000	1.94	2.17	1.92	2.67	84	393	S	21.00	APLD 261218P00021000	3.40	3.65	3.60	2.84	94	442	S
APLD 261218C00022000	1.60	1.82	1.70	2.30	422	1,053	S	22.00	APLD 261218P00022000	3.60	4.30	3.92	3.40	16	121	S

Below are few quick-links for most popular options chains: