Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $24.29 as of 9/2/2026 10:17:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 5.60 | 7.00 | 6.30 | 6.60 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.01 | 0.95 | 0.02 | -0.02 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 19.00 | 4.70 | 6.10 | 5.40 | 6.38 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.35 | 0.91 | 0.03 | -0.02 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 20.00 | 4.35 | 5.10 | 4.73 | 4.56 | -2.94 | -39.20% | 0.24 | 1 | 2 | 0.70 | 0.86 | 0.04 | -0.02 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 21.00 | 3.15 | 4.55 | 3.85 | 4.71 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.20 | 0.81 | 0.05 | -0.03 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 22.00 | 2.89 | 3.60 | 3.25 | 3.45 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.70 | 0.74 | 0.06 | -0.03 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 23.00 | 2.10 | 3.05 | 2.58 | 2.47 | -0.82 | -24.93% | 0.11 | 2 | 15 | 0.75 | 0.67 | 0.07 | -0.04 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 24.00 | 1.91 | 2.51 | 2.21 | 2.01 | -0.15 | -6.95% | 0.09 | 1 | 51 | 0.80 | 0.59 | 0.08 | -0.04 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 25.00 | 1.50 | 2.08 | 1.79 | 1.95 | +0.10 | +5.41% | 0.07 | 1 | 93 | 0.70 | 0.51 | 0.08 | -0.04 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 26.00 | 0.96 | 1.64 | 1.30 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 244 | 0.75 | 0.43 | 0.08 | -0.04 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 27.00 | 0.90 | 1.08 | 0.99 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 150 | 0.78 | 0.36 | 0.08 | -0.03 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 28.00 | 0.66 | 0.80 | 0.73 | 0.73 | -0.17 | -18.89% | 0.03 | 14 | 211 | 0.73 | 0.29 | 0.07 | -0.03 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 29.00 | 0.49 | 0.77 | 0.63 | 0.65 | -0.10 | -13.34% | 0.02 | 4 | 132 | 0.68 | 0.24 | 0.06 | -0.03 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.08 | -14.55% | 0.02 | 364 | 1,564 | 0.72 | 0.19 | 0.06 | -0.02 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 31.00 | 0.01 | 0.60 | 0.31 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.70 | 0.15 | 0.05 | -0.02 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 32.00 | 0.05 | 0.36 | 0.21 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.71 | 0.12 | 0.04 | -0.02 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 33.00 | 0.03 | 0.26 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.71 | 0.10 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 34.00 | 0.09 | 0.18 | 0.14 | 0.20 | -0.12 | -37.50% | 0.00 | 2 | 61 | 0.77 | 0.07 | 0.03 | -0.01 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 35.00 | 0.02 | 0.36 | 0.19 | 0.13 | -0.02 | -13.34% | 0.01 | 1 | 237 | 0.73 | 0.06 | 0.02 | -0.01 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 36.00 | 0.02 | 0.21 | 0.12 | 0.13 | -0.08 | -38.10% | 0.00 | 10 | 28 | 0.79 | 0.05 | 0.02 | -0.01 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.14 | 0.07 | 0.15 | +0.03 | +25.00% | 0.00 | 10 | 3,044 | 0.85 | 0.03 | 0.01 | -0.01 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.10 | 0.02 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.38 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 40.00 | 0.02 | 0.40 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.13 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.15 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.88 | -0.05 | 0.02 | -0.02 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.68 | -0.09 | 0.03 | -0.02 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 20.00 | 0.26 | 0.84 | 0.55 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.68 | -0.14 | 0.04 | -0.02 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 21.00 | 0.45 | 1.08 | 0.77 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 198 | 0.71 | -0.19 | 0.05 | -0.03 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 22.00 | 0.85 | 1.15 | 1.00 | 1.10 | +0.11 | +11.12% | 0.05 | 7 | 269 | 0.73 | -0.26 | 0.06 | -0.03 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 23.00 | 1.25 | 1.65 | 1.45 | 1.28 | -0.16 | -11.12% | 0.06 | 2 | 6,113 | 0.75 | -0.33 | 0.07 | -0.04 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 24.00 | 1.65 | 2.24 | 1.95 | 1.97 | +0.13 | +7.07% | 0.08 | 1 | 230 | 0.72 | -0.41 | 0.08 | -0.04 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 25.00 | 2.19 | 2.70 | 2.45 | 2.55 | +0.08 | +3.24% | 0.10 | 1 | 523 | 0.74 | -0.49 | 0.08 | -0.04 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 26.00 | 2.81 | 3.40 | 3.11 | 3.26 | +0.26 | +8.67% | 0.12 | 2 | 150 | 0.86 | -0.57 | 0.08 | -0.04 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 27.00 | 3.65 | 4.10 | 3.88 | 3.95 | +0.19 | +5.06% | 0.14 | 17 | 128 | 0.69 | -0.64 | 0.08 | -0.03 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 28.00 | 4.45 | 4.90 | 4.68 | 4.52 | +0.09 | +2.04% | 0.17 | 11 | 57 | 0.91 | -0.71 | 0.07 | -0.03 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 29.00 | 5.05 | 5.75 | 5.40 | 5.38 | 0.00 | 0.00% | 0.19 | 0 | 64 | 1.16 | -0.76 | 0.06 | -0.03 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 30.00 | 5.80 | 6.70 | 6.25 | 5.72 | 0.00 | 0.00% | 0.21 | 0 | 63 | 0.97 | -0.81 | 0.06 | -0.02 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 31.00 | 6.60 | 8.10 | 7.35 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.98 | -0.85 | 0.05 | -0.02 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 32.00 | 8.00 | 8.55 | 8.28 | 8.04 | +0.19 | +2.42% | 0.26 | 11 | 12 | 1.01 | -0.88 | 0.04 | -0.02 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 33.00 | 8.45 | 9.40 | 8.93 | 9.06 | +1.84 | +25.49% | 0.27 | 30 | 3 | 1.07 | -0.90 | 0.03 | -0.01 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 34.00 | 9.50 | 10.80 | 10.15 | 6.35 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.19 | -0.93 | 0.03 | -0.01 | 8/25/2026 | 9/1/2026 4:00:03 PM EST |
| 35.00 | 10.35 | 11.85 | 11.10 | 11.06 | +2.79 | +33.74% | 0.32 | 2 | 5 | 1.28 | -0.94 | 0.02 | -0.01 | 9/2/2026 | 9/1/2026 4:00:03 PM EST |
| 36.00 | 10.90 | 13.30 | 12.10 | 9.64 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.17 | -0.95 | 0.02 | -0.01 | 8/28/2026 | 9/1/2026 4:00:03 PM EST |
| 37.00 | 11.90 | 14.25 | 13.08 | 8.85 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.35 | -0.97 | 0.01 | -0.01 | 8/25/2026 | 9/1/2026 4:00:03 PM EST |
| 38.00 | 12.85 | 15.25 | 14.05 | 11.05 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.28 | -0.98 | 0.01 | 0.00 | 8/21/2026 | 9/1/2026 4:00:03 PM EST |
| 39.00 | 13.85 | 16.25 | 15.05 | 13.02 | 0.00 | 0.00% | 0.39 | 0 | 37 | 1.54 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 9/1/2026 4:00:03 PM EST |
| 40.00 | 14.60 | 17.25 | 15.93 | 11.75 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.59 | -0.99 | 0.01 | 0.00 | 8/27/2026 | 9/1/2026 4:00:03 PM EST |
| 41.00 | 15.60 | 18.25 | 16.93 | 14.23 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.69 | -0.99 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:03 PM EST |