Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $27.86 as of 12/12/2025 8:46:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.20 | 15.35 | 13.78 | 14.50 | % | 0.92 | 2 | 0 | 2.26 | 0.97 | 0.01 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 20.00 | 8.25 | 11.20 | 9.73 | % | 0.49 | 0 | 0 | 1.79 | 0.87 | 0.02 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 21.00 | 7.35 | 10.50 | 8.93 | % | 0.43 | 0 | 0 | 1.73 | 0.84 | 0.02 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 22.00 | % | 0.00 | 0 | 0 | 1.68 | 0.81 | 0.02 | -0.04 | 12/12/2025 4:00:02 PM EST | ||||||
| 23.00 | 6.00 | 9.15 | 7.58 | % | 0.33 | 0 | 0 | 1.12 | 0.78 | 0.03 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 24.00 | % | 0.00 | 0 | 0 | 1.11 | 0.75 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | ||||||
| 24.50 | 5.45 | 8.25 | 6.85 | % | 0.28 | 0 | 0 | 1.20 | 0.73 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.12 | 0.71 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | ||||||
| 25.50 | % | 0.00 | 0 | 0 | 1.15 | 0.69 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | ||||||
| 26.00 | 4.90 | 7.40 | 6.15 | % | 0.24 | 0 | 0 | 1.22 | 0.67 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 26.50 | 4.25 | 7.20 | 5.73 | % | 0.22 | 0 | 0 | 1.18 | 0.66 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 27.00 | 4.00 | 6.95 | 5.48 | % | 0.20 | 0 | 0 | 1.17 | 0.64 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 27.50 | 3.40 | 6.70 | 5.05 | % | 0.18 | 0 | 0 | 1.12 | 0.62 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 28.00 | 4.05 | 4.70 | 4.38 | 4.40 | % | 0.16 | 9 | 0 | 1.00 | 0.60 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 28.50 | 3.60 | 6.30 | 4.95 | % | 0.17 | 0 | 0 | 1.20 | 0.59 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 29.00 | 3.30 | 6.10 | 4.70 | % | 0.16 | 0 | 0 | 1.19 | 0.57 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 29.50 | 2.92 | 5.75 | 4.34 | 3.90 | % | 0.15 | 8 | 0 | 1.15 | 0.55 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 30.00 | 2.99 | 4.40 | 3.70 | 4.40 | -0.65 | -12.88% | 0.12 | 4 | 5 | 1.04 | 0.53 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 30.50 | 3.00 | 4.55 | 3.78 | % | 0.12 | 0 | 0 | 1.10 | 0.52 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 31.00 | 3.00 | 4.75 | 3.88 | 3.70 | -0.52 | -12.33% | 0.13 | 3 | 0 | 1.17 | 0.50 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 31.50 | 2.42 | 3.75 | 3.09 | 3.75 | % | 0.10 | 5 | 0 | 1.01 | 0.48 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 32.00 | 2.00 | 3.75 | 2.88 | 3.56 | -0.94 | -20.89% | 0.09 | 25 | 2 | 1.00 | 0.47 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 32.50 | 1.65 | 3.30 | 2.48 | % | 0.08 | 0 | 0 | 0.94 | 0.45 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 33.00 | 1.71 | 4.05 | 2.88 | 4.32 | % | 0.09 | 3 | 0 | 1.07 | 0.44 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 33.50 | 1.77 | 4.50 | 3.14 | % | 0.09 | 0 | 0 | 1.17 | 0.42 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 34.00 | 2.15 | 3.50 | 2.83 | 3.15 | % | 0.08 | 15 | 0 | 1.13 | 0.41 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 34.50 | 1.66 | 4.15 | 2.91 | % | 0.08 | 0 | 0 | 1.17 | 0.39 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 35.00 | 0.90 | 4.30 | 2.60 | % | 0.07 | 0 | 0 | 1.11 | 0.38 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 35.50 | 0.60 | 3.95 | 2.28 | % | 0.06 | 0 | 0 | 1.05 | 0.36 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 36.00 | 1.87 | 3.50 | 2.69 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.21 | 0.35 | 0.03 | -0.05 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 36.50 | 1.08 | 2.91 | 2.00 | 2.55 | % | 0.05 | 3 | 0 | 1.05 | 0.34 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 37.00 | % | 0.00 | 0 | 0 | 1.23 | 0.32 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | ||||||
| 38.00 | % | 0.00 | 0 | 0 | 1.15 | 0.30 | 0.03 | -0.04 | 12/12/2025 4:00:02 PM EST | ||||||
| 39.00 | 1.16 | 3.30 | 2.23 | % | 0.06 | 0 | 0 | 1.24 | 0.28 | 0.03 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 40.00 | % | 0.00 | 0 | 0 | 0.95 | 0.26 | 0.03 | -0.04 | 12/12/2025 4:00:02 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 1.05 | 0.17 | 0.02 | -0.03 | 12/12/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.72 | -0.03 | 0.01 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 20.00 | % | 0.00 | 0 | 0 | 0.92 | -0.13 | 0.02 | -0.03 | 12/12/2025 4:00:02 PM EST | ||||||
| 21.00 | 0.92 | 1.55 | 1.24 | 0.81 | % | 0.06 | 1 | 0 | 1.11 | -0.16 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 22.00 | % | 0.00 | 0 | 0 | 0.90 | -0.19 | 0.02 | -0.04 | 12/12/2025 4:00:02 PM EST | ||||||
| 23.00 | 1.35 | 2.29 | 1.82 | 1.55 | % | 0.08 | 5 | 0 | 1.09 | -0.22 | 0.03 | -0.04 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 24.00 | % | 0.00 | 0 | 0 | 1.09 | -0.25 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | ||||||
| 24.50 | % | 0.00 | 0 | 0 | 0.94 | -0.27 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | ||||||
| 25.00 | % | 0.00 | 0 | 0 | 1.01 | -0.29 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | ||||||
| 25.50 | % | 0.00 | 0 | 0 | 0.94 | -0.31 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | ||||||
| 26.00 | 2.57 | 3.45 | 3.01 | 3.00 | % | 0.12 | 5 | 0 | 1.08 | -0.33 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 26.50 | 2.20 | 3.75 | 2.98 | 3.02 | +0.02 | +0.67% | 0.11 | 2 | 3 | 1.00 | -0.34 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 27.00 | 2.51 | 4.50 | 3.51 | 3.57 | +0.37 | +11.57% | 0.13 | 2 | 5 | 1.08 | -0.36 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 27.50 | 2.67 | 4.25 | 3.46 | % | 0.13 | 0 | 0 | 1.00 | -0.38 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 28.00 | 3.20 | 4.75 | 3.98 | 3.82 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.06 | -0.40 | 0.04 | -0.05 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 28.50 | 3.65 | 6.10 | 4.88 | 4.05 | % | 0.17 | 1 | 0 | 1.22 | -0.41 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 29.00 | 3.75 | 6.20 | 4.98 | 4.30 | % | 0.17 | 5 | 0 | 1.17 | -0.43 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 29.50 | 3.10 | 6.10 | 4.60 | % | 0.16 | 0 | 0 | 1.00 | -0.45 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 30.00 | 4.25 | 5.75 | 5.00 | 5.05 | +0.05 | +1.00% | 0.17 | 2 | 1 | 1.03 | -0.47 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 30.50 | 4.60 | 6.35 | 5.48 | % | 0.18 | 0 | 0 | 1.06 | -0.48 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 31.00 | 4.10 | 7.20 | 5.65 | % | 0.18 | 0 | 0 | 1.02 | -0.50 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 31.50 | 5.15 | 7.10 | 6.13 | % | 0.19 | 0 | 0 | 1.06 | -0.52 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 32.00 | 4.80 | 7.15 | 5.98 | % | 0.19 | 0 | 0 | 0.93 | -0.53 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 32.50 | 5.75 | 7.55 | 6.65 | % | 0.20 | 0 | 0 | 1.02 | -0.55 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 33.00 | 5.70 | 8.80 | 7.25 | % | 0.22 | 0 | 0 | 1.07 | -0.56 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 33.50 | 6.35 | 8.95 | 7.65 | % | 0.23 | 0 | 0 | 1.09 | -0.58 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 34.00 | 6.25 | 8.90 | 7.58 | % | 0.22 | 0 | 0 | 0.95 | -0.59 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 34.50 | 7.00 | 9.75 | 8.38 | % | 0.24 | 0 | 0 | 1.07 | -0.61 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 35.00 | 7.05 | 10.25 | 8.65 | % | 0.25 | 0 | 0 | 1.47 | -0.62 | 0.04 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 35.50 | 7.45 | 11.00 | 9.23 | % | 0.26 | 0 | 0 | 1.60 | -0.64 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 36.00 | 7.85 | 11.10 | 9.48 | % | 0.26 | 0 | 0 | 1.53 | -0.65 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 36.50 | 8.25 | 11.60 | 9.93 | % | 0.27 | 0 | 0 | 1.56 | -0.66 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 37.00 | 8.65 | 11.90 | 10.28 | % | 0.28 | 0 | 0 | 1.54 | -0.68 | 0.03 | -0.05 | 12/12/2025 4:00:02 PM EST | |||
| 38.00 | % | 0.00 | 0 | 0 | 1.55 | -0.70 | 0.03 | -0.04 | 12/12/2025 4:00:02 PM EST | ||||||
| 39.00 | 10.35 | 13.60 | 11.98 | % | 0.31 | 0 | 0 | 1.58 | -0.72 | 0.03 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 40.00 | % | 0.00 | 0 | 0 | 1.38 | -0.74 | 0.03 | -0.04 | 12/12/2025 4:00:02 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 1.63 | -0.83 | 0.02 | -0.03 | 12/12/2025 4:00:02 PM EST |