Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $24.67 as of 10/1/2026 7:40:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.65 | 11.15 | 10.40 | % | 0.74 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:47 PM EST | |||
| 15.00 | 8.70 | 10.15 | 9.43 | % | 0.63 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:47 PM EST | |||
| 16.00 | 7.70 | 9.20 | 8.45 | 10.75 | 0.00 | 0.00% | 0.53 | 0 | 19 | 4.22 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 9/30/2026 3:59:47 PM EST |
| 17.00 | 6.70 | 8.20 | 7.45 | 7.63 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.68 | 0.98 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 18.00 | 5.90 | 7.00 | 6.45 | 6.40 | -0.34 | -5.05% | 0.36 | 98 | 108 | 2.85 | 0.97 | 0.02 | -0.02 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 19.00 | 5.05 | 6.05 | 5.55 | 5.55 | -0.20 | -3.48% | 0.29 | 88 | 109 | 2.81 | 0.93 | 0.03 | -0.03 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 19.50 | 4.50 | 5.70 | 5.10 | % | 0.26 | 0 | 0 | 2.06 | 0.91 | 0.04 | -0.04 | 9/30/2026 3:59:47 PM EST | |||
| 20.00 | 4.10 | 5.25 | 4.68 | 4.92 | 0.00 | 0.00% | 0.23 | 0 | 43 | 1.19 | 0.89 | 0.04 | -0.05 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 20.50 | 3.65 | 4.85 | 4.25 | 4.92 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.61 | 0.86 | 0.05 | -0.06 | 9/29/2026 | 9/30/2026 3:59:47 PM EST |
| 21.00 | 3.25 | 4.45 | 3.85 | 3.85 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.69 | 0.83 | 0.06 | -0.07 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 21.50 | 2.80 | 4.00 | 3.40 | 3.73 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.79 | 0.79 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 22.00 | 2.67 | 3.15 | 2.91 | 2.80 | -0.55 | -16.42% | 0.13 | 1 | 6 | 1.49 | 0.75 | 0.07 | -0.08 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 22.50 | 2.10 | 3.30 | 2.70 | 2.78 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.24 | 0.71 | 0.08 | -0.09 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 23.00 | 2.06 | 2.28 | 2.17 | 2.52 | 0.00 | 0.00% | 0.09 | 0 | 289 | 0.85 | 0.67 | 0.08 | -0.09 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 23.50 | 1.90 | 2.01 | 1.96 | 1.95 | -0.38 | -16.31% | 0.08 | 3 | 22 | 1.21 | 0.62 | 0.09 | -0.10 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 24.00 | 1.65 | 1.76 | 1.71 | 1.74 | -0.21 | -10.77% | 0.07 | 1 | 174 | 1.23 | 0.58 | 0.09 | -0.10 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 24.50 | 1.42 | 1.54 | 1.48 | 1.50 | -0.25 | -14.29% | 0.06 | 35 | 1,761 | 1.15 | 0.53 | 0.09 | -0.10 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 25.00 | 1.20 | 1.30 | 1.25 | 1.28 | -0.22 | -14.67% | 0.05 | 388 | 590 | 1.16 | 0.49 | 0.09 | -0.10 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 25.50 | 1.04 | 1.17 | 1.11 | 1.10 | -0.20 | -15.39% | 0.04 | 10 | 158 | 1.14 | 0.44 | 0.09 | -0.10 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 26.00 | 0.90 | 0.99 | 0.95 | 0.96 | -0.21 | -17.95% | 0.04 | 24 | 1,972 | 1.15 | 0.40 | 0.09 | -0.10 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 26.50 | 0.61 | 0.86 | 0.74 | 0.80 | -0.21 | -20.80% | 0.03 | 389 | 278 | 1.17 | 0.36 | 0.08 | -0.09 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 27.00 | 0.65 | 0.75 | 0.70 | 0.74 | -0.08 | -9.76% | 0.03 | 42 | 1,776 | 1.16 | 0.33 | 0.08 | -0.09 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 27.50 | 0.42 | 0.65 | 0.54 | 0.62 | -0.10 | -13.89% | 0.02 | 31 | 873 | 1.16 | 0.29 | 0.08 | -0.09 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 28.00 | 0.43 | 0.54 | 0.49 | 0.49 | -0.21 | -30.00% | 0.02 | 14 | 1,593 | 1.16 | 0.26 | 0.07 | -0.08 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 28.50 | 0.38 | 0.48 | 0.43 | 0.45 | -0.10 | -18.19% | 0.02 | 22 | 297 | 1.16 | 0.23 | 0.07 | -0.08 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 29.00 | 0.34 | 0.41 | 0.38 | 0.35 | -0.13 | -27.09% | 0.01 | 15 | 1,062 | 1.17 | 0.20 | 0.06 | -0.07 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 29.50 | 0.27 | 0.37 | 0.32 | 0.34 | -0.10 | -22.73% | 0.01 | 4 | 486 | 1.16 | 0.18 | 0.06 | -0.07 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 30.00 | 0.25 | 0.27 | 0.26 | 0.28 | -0.04 | -12.50% | 0.01 | 24 | 2,418 | 1.16 | 0.15 | 0.05 | -0.06 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 30.50 | 0.19 | 0.75 | 0.47 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 631 | 1.19 | 0.13 | 0.05 | -0.06 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 31.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.04 | -16.67% | 0.01 | 6 | 989 | 1.18 | 0.12 | 0.04 | -0.05 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 31.50 | 0.13 | 0.71 | 0.42 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.09 | 0.10 | 0.04 | -0.05 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 32.00 | 0.11 | 0.18 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 17 | 690 | 1.22 | 0.09 | 0.04 | -0.04 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 32.50 | 0.06 | 0.19 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.29 | 0.07 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 33.00 | 0.09 | 0.68 | 0.39 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 735 | 1.23 | 0.06 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 33.50 | 0.01 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.56 | 0.05 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 34.00 | 0.01 | 0.21 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 1 | 3,469 | 1.44 | 0.05 | 0.02 | -0.02 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 34.50 | 0.01 | 0.76 | 0.39 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.42 | 0.04 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 35.00 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 120 | 703 | 1.23 | 0.03 | 0.02 | -0.02 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 36.00 | 0.01 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.26 | 0.02 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 674 | 1.25 | 0.02 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.20 | 0.01 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 40.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 621 | 1.41 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 1.65 | 0.83 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.08 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.46 | -0.02 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 18.00 | 0.03 | 0.38 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.66 | -0.03 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 19.00 | 0.12 | 0.32 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,546 | 0.98 | -0.07 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.90 | -0.09 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 20.00 | 0.04 | 0.35 | 0.20 | 0.22 | -0.03 | -12.00% | 0.01 | 2 | 3,009 | 1.09 | -0.11 | 0.04 | -0.05 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 269 | 1.03 | -0.14 | 0.05 | -0.06 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 21.00 | 0.47 | 0.58 | 0.53 | 0.50 | +0.06 | +13.64% | 0.03 | 11 | 788 | 1.10 | -0.17 | 0.06 | -0.07 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 21.50 | 0.17 | 0.91 | 0.54 | 0.55 | 0.00 | 0.00% | 0.03 | 1 | 86 | 1.09 | -0.21 | 0.07 | -0.07 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 22.00 | 0.74 | 0.88 | 0.81 | 0.79 | +0.09 | +12.86% | 0.04 | 17 | 688 | 1.08 | -0.25 | 0.07 | -0.08 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 22.50 | 0.91 | 1.00 | 0.96 | 0.85 | -0.02 | -2.30% | 0.04 | 365 | 315 | 1.13 | -0.29 | 0.08 | -0.09 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 23.00 | 1.12 | 1.25 | 1.19 | 1.20 | +0.14 | +13.21% | 0.05 | 20 | 1,168 | 1.13 | -0.33 | 0.08 | -0.09 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 23.50 | 1.35 | 1.53 | 1.44 | 1.40 | +0.10 | +7.70% | 0.06 | 3 | 272 | 1.14 | -0.38 | 0.09 | -0.10 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 24.00 | 1.61 | 1.77 | 1.69 | 1.62 | +0.13 | +8.73% | 0.07 | 519 | 4,452 | 1.13 | -0.42 | 0.09 | -0.10 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 24.50 | 1.88 | 2.03 | 1.96 | 1.87 | +0.14 | +8.10% | 0.08 | 36 | 1,471 | 1.14 | -0.47 | 0.09 | -0.10 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 25.00 | 2.19 | 2.34 | 2.27 | 2.21 | +0.18 | +8.87% | 0.09 | 16 | 4,450 | 1.13 | -0.51 | 0.09 | -0.10 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 25.50 | 2.50 | 2.72 | 2.61 | 2.56 | +0.24 | +10.35% | 0.10 | 4 | 153 | 1.15 | -0.56 | 0.09 | -0.10 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 26.00 | 2.80 | 3.05 | 2.93 | 2.86 | +0.18 | +6.72% | 0.11 | 4 | 847 | 1.14 | -0.60 | 0.09 | -0.10 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 26.50 | 3.15 | 3.40 | 3.28 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 668 | 1.10 | -0.64 | 0.08 | -0.09 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 27.00 | 3.35 | 3.95 | 3.65 | 3.50 | +0.15 | +4.48% | 0.14 | 5 | 716 | 1.15 | -0.68 | 0.08 | -0.09 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 27.50 | 3.35 | 4.20 | 3.78 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 146 | 1.35 | -0.71 | 0.08 | -0.09 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 28.00 | 3.95 | 4.65 | 4.30 | 4.15 | +0.05 | +1.22% | 0.15 | 1 | 780 | 1.10 | -0.74 | 0.07 | -0.08 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 28.50 | 4.00 | 5.20 | 4.60 | 4.45 | 0.00 | 0.00% | 0.16 | 0 | 46 | 1.09 | -0.77 | 0.07 | -0.08 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 29.00 | 4.95 | 5.50 | 5.23 | 4.89 | 0.00 | 0.00% | 0.18 | 0 | 355 | 2.05 | -0.80 | 0.06 | -0.07 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 29.50 | 5.50 | 6.00 | 5.75 | 5.48 | +0.53 | +10.71% | 0.19 | 1 | 9 | 1.26 | -0.82 | 0.06 | -0.07 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 30.00 | 5.15 | 6.65 | 5.90 | 5.75 | 0.00 | 0.00% | 0.20 | 0 | 236 | 2.11 | -0.85 | 0.05 | -0.06 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 30.50 | 5.60 | 7.10 | 6.35 | 5.97 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.15 | -0.87 | 0.05 | -0.06 | 9/29/2026 | 9/30/2026 3:59:47 PM EST |
| 31.00 | 6.60 | 7.35 | 6.98 | 6.70 | 0.00 | 0.00% | 0.23 | 0 | 57 | 1.31 | -0.88 | 0.04 | -0.05 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 31.50 | 6.55 | 8.00 | 7.28 | % | 0.23 | 0 | 0 | 1.38 | -0.90 | 0.04 | -0.05 | 9/30/2026 3:59:47 PM EST | |||
| 32.00 | 7.25 | 8.30 | 7.78 | 7.75 | +0.51 | +7.05% | 0.24 | 1 | 28 | 1.38 | -0.91 | 0.04 | -0.04 | 10/1/2026 | 9/30/2026 3:59:47 PM EST |
| 32.50 | 7.50 | 8.95 | 8.23 | % | 0.25 | 0 | 0 | 2.24 | -0.93 | 0.03 | -0.04 | 9/30/2026 3:59:47 PM EST | |||
| 33.00 | 7.95 | 9.45 | 8.70 | 8.50 | 0.00 | 0.00% | 0.26 | 0 | 48 | 2.35 | -0.94 | 0.03 | -0.03 | 9/29/2026 | 9/30/2026 3:59:47 PM EST |
| 33.50 | 8.45 | 9.90 | 9.18 | % | 0.27 | 0 | 0 | 1.66 | -0.95 | 0.02 | -0.03 | 9/30/2026 3:59:47 PM EST | |||
| 34.00 | 8.95 | 10.40 | 9.68 | 8.55 | 0.00 | 0.00% | 0.28 | 0 | 55 | 2.08 | -0.95 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 3:59:47 PM EST |
| 34.50 | 9.40 | 10.90 | 10.15 | % | 0.29 | 0 | 0 | 1.56 | -0.96 | 0.02 | -0.02 | 9/30/2026 3:59:47 PM EST | |||
| 35.00 | 9.90 | 11.40 | 10.65 | 8.85 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.82 | -0.97 | 0.02 | -0.02 | 9/25/2026 | 9/30/2026 3:59:47 PM EST |
| 36.00 | 10.45 | 12.80 | 11.63 | 8.43 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.74 | -0.98 | 0.01 | -0.01 | 9/21/2026 | 9/30/2026 3:59:47 PM EST |
| 37.00 | 11.45 | 13.80 | 12.63 | 12.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.40 | -0.98 | 0.01 | -0.01 | 8/31/2026 | 9/30/2026 3:59:47 PM EST |
| 38.00 | 12.45 | 14.80 | 13.63 | 13.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.49 | -0.99 | 0.01 | -0.01 | 9/28/2026 | 9/30/2026 3:59:47 PM EST |
| 40.00 | 14.45 | 16.80 | 15.63 | 14.34 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.15 | -0.99 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:47 PM EST |