Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $28.62 as of 8/21/2026 5:36:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.40 | 18.50 | 16.95 | 14.90 | 0.00 | 0.00% | 1.69 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:56 PM EST |
| 11.00 | 15.60 | 17.50 | 16.55 | 29.35 | 0.00 | 0.00% | 1.50 | 0 | 30 | 2.29 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/21/2026 3:59:56 PM EST |
| 12.00 | 13.45 | 17.35 | 15.40 | 18.25 | 0.00 | 0.00% | 1.28 | 0 | 27 | 2.10 | 0.99 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:56 PM EST |
| 13.00 | 12.45 | 16.40 | 14.43 | 17.02 | 0.00 | 0.00% | 1.11 | 0 | 15 | 1.99 | 0.99 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:56 PM EST |
| 14.00 | 12.35 | 14.60 | 13.48 | 17.25 | 0.00 | 0.00% | 0.96 | 0 | 31 | 1.83 | 0.98 | 0.01 | -0.01 | 8/13/2026 | 8/21/2026 3:59:56 PM EST |
| 15.00 | 10.80 | 14.55 | 12.68 | 16.85 | 0.00 | 0.00% | 0.85 | 0 | 19 | 2.13 | 0.97 | 0.01 | -0.01 | 8/14/2026 | 8/21/2026 3:59:56 PM EST |
| 16.00 | 10.50 | 12.75 | 11.63 | 12.04 | 0.00 | 0.00% | 0.73 | 0 | 8 | 1.61 | 0.95 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 17.00 | 10.15 | 11.90 | 11.03 | 11.63 | 0.00 | 0.00% | 0.65 | 0 | 31 | 1.54 | 0.93 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 18.00 | 9.35 | 11.75 | 10.55 | 11.60 | 0.00 | 0.00% | 0.59 | 0 | 333 | 1.74 | 0.91 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 19.00 | 8.55 | 10.95 | 9.75 | 12.60 | 0.00 | 0.00% | 0.51 | 0 | 34 | 1.17 | 0.88 | 0.02 | -0.02 | 8/17/2026 | 8/21/2026 3:59:56 PM EST |
| 20.00 | 7.80 | 10.15 | 8.98 | 8.78 | 0.00 | 0.00% | 0.45 | 0 | 205 | 1.17 | 0.85 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 21.00 | 7.00 | 9.45 | 8.23 | 7.37 | 0.00 | 0.00% | 0.39 | 0 | 31 | 1.15 | 0.82 | 0.03 | -0.02 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 22.00 | 6.55 | 7.35 | 6.95 | 7.80 | +0.14 | +1.83% | 0.32 | 12 | 51 | 0.96 | 0.78 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 23.00 | 5.90 | 7.50 | 6.70 | 10.20 | 0.00 | 0.00% | 0.29 | 0 | 67 | 1.07 | 0.75 | 0.03 | -0.03 | 8/13/2026 | 8/21/2026 3:59:56 PM EST |
| 24.00 | 4.50 | 6.20 | 5.35 | 5.72 | -0.48 | -7.75% | 0.22 | 1 | 70 | 0.86 | 0.71 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 25.00 | 4.90 | 5.35 | 5.13 | 5.30 | -0.81 | -13.26% | 0.21 | 88 | 694 | 0.96 | 0.67 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 26.00 | 4.30 | 5.05 | 4.68 | 4.65 | -0.82 | -15.00% | 0.18 | 455 | 321 | 0.96 | 0.63 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 27.00 | 4.05 | 4.20 | 4.13 | 4.05 | -0.55 | -11.96% | 0.15 | 75 | 427 | 0.94 | 0.59 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 28.00 | 3.55 | 3.80 | 3.68 | 3.67 | -0.75 | -16.97% | 0.13 | 224 | 895 | 0.93 | 0.55 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 29.00 | 3.25 | 3.40 | 3.33 | 3.30 | -0.70 | -17.50% | 0.11 | 191 | 618 | 0.93 | 0.51 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 30.00 | 2.82 | 3.05 | 2.94 | 2.85 | -0.81 | -22.14% | 0.10 | 1,554 | 1,859 | 0.92 | 0.47 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 31.00 | 2.54 | 2.77 | 2.66 | 2.70 | -0.28 | -9.40% | 0.09 | 46 | 664 | 0.93 | 0.43 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 32.00 | 2.11 | 2.45 | 2.28 | 2.30 | -0.50 | -17.86% | 0.07 | 26 | 1,087 | 0.91 | 0.40 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 33.00 | 1.76 | 2.53 | 2.15 | 2.10 | -0.42 | -16.67% | 0.07 | 63 | 486 | 0.94 | 0.37 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 34.00 | 1.74 | 2.31 | 2.03 | 1.85 | -0.53 | -22.27% | 0.06 | 104 | 901 | 0.97 | 0.34 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 35.00 | 1.60 | 1.75 | 1.68 | 1.68 | -0.41 | -19.62% | 0.05 | 333 | 2,791 | 0.93 | 0.31 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 36.00 | 1.24 | 1.74 | 1.49 | 1.58 | -0.24 | -13.19% | 0.04 | 32 | 603 | 0.93 | 0.28 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 37.00 | 1.06 | 1.68 | 1.37 | 1.33 | -0.26 | -16.36% | 0.04 | 8 | 436 | 0.95 | 0.26 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 38.00 | 1.14 | 1.27 | 1.21 | 1.18 | -0.14 | -10.61% | 0.03 | 125 | 519 | 0.94 | 0.24 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 39.00 | 0.83 | 1.14 | 0.99 | 1.13 | -0.22 | -16.30% | 0.03 | 10 | 912 | 0.91 | 0.22 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 40.00 | 0.92 | 1.00 | 0.96 | 0.97 | -0.30 | -23.63% | 0.02 | 808 | 6,401 | 0.95 | 0.20 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 41.00 | 0.71 | 1.12 | 0.92 | 0.92 | -0.22 | -19.30% | 0.02 | 19 | 394 | 0.97 | 0.18 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 42.00 | 0.71 | 0.88 | 0.80 | 0.77 | -0.21 | -21.43% | 0.02 | 27 | 367 | 0.95 | 0.16 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 43.00 | 0.56 | 0.77 | 0.67 | 0.73 | -0.05 | -6.41% | 0.02 | 9 | 962 | 0.94 | 0.15 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 45.00 | 0.49 | 0.67 | 0.58 | 0.59 | -0.13 | -18.06% | 0.01 | 77 | 1,850 | 0.97 | 0.12 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 50.00 | 0.29 | 0.45 | 0.37 | 0.41 | 0.00 | 0.00% | 0.01 | 69 | 2,534 | 1.00 | 0.08 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 55.00 | 0.18 | 0.45 | 0.32 | 0.23 | -0.01 | -4.17% | 0.01 | 22 | 2,195 | 1.08 | 0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 60.00 | 0.09 | 0.22 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 2 | 750 | 0.98 | 0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 65.00 | 0.03 | 0.25 | 0.14 | 0.13 | +0.11 | +550.00% | 0.00 | 1 | 3,465 | 1.05 | 0.02 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 0.19 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.12 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 75.00 | 0.03 | 0.27 | 0.15 | 0.05 | -0.04 | -44.45% | 0.00 | 34 | 293 | 1.07 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.06 | -60.00% | 0.01 | 1 | 26 | 1.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 12.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.02 | -0.01 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 13.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.93 | -0.01 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 14.00 | 0.01 | 0.19 | 0.10 | 0.19 | +0.07 | +58.34% | 0.01 | 3 | 258 | 0.88 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.01 | -5.00% | 0.01 | 3 | 582 | 0.95 | -0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 16.00 | 0.08 | 0.28 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.86 | -0.05 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 17.00 | 0.22 | 0.39 | 0.31 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.90 | -0.07 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 18.00 | 0.39 | 0.56 | 0.48 | 0.51 | +0.07 | +15.91% | 0.03 | 12 | 129 | 0.92 | -0.09 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 19.00 | 0.49 | 0.96 | 0.73 | 0.71 | +0.12 | +20.34% | 0.04 | 6 | 197 | 0.95 | -0.12 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 20.00 | 0.81 | 0.95 | 0.88 | 0.93 | +0.08 | +9.42% | 0.04 | 40 | 1,646 | 0.92 | -0.15 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 21.00 | 0.96 | 1.21 | 1.09 | 1.18 | +0.09 | +8.26% | 0.05 | 36 | 259 | 0.90 | -0.18 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 22.00 | 1.27 | 1.75 | 1.51 | 1.50 | +0.13 | +9.49% | 0.07 | 66 | 344 | 0.94 | -0.22 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 23.00 | 1.63 | 1.95 | 1.79 | 1.87 | +0.17 | +10.00% | 0.08 | 18 | 384 | 0.91 | -0.25 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 24.00 | 2.12 | 2.32 | 2.22 | 2.17 | +0.22 | +11.29% | 0.09 | 98 | 727 | 0.92 | -0.29 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 25.00 | 2.46 | 2.99 | 2.73 | 2.73 | +0.22 | +8.77% | 0.11 | 105 | 2,249 | 0.93 | -0.33 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 26.00 | 3.05 | 3.30 | 3.18 | 3.05 | +0.02 | +0.66% | 0.12 | 57 | 725 | 0.92 | -0.37 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 27.00 | 3.45 | 3.80 | 3.63 | 3.74 | +0.32 | +9.36% | 0.13 | 21 | 221 | 0.90 | -0.41 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 28.00 | 3.85 | 4.70 | 4.28 | 4.26 | +0.38 | +9.80% | 0.15 | 140 | 547 | 0.92 | -0.45 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 29.00 | 4.40 | 5.55 | 4.98 | 4.98 | +0.58 | +13.19% | 0.17 | 9 | 195 | 0.94 | -0.49 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 30.00 | 5.45 | 5.65 | 5.55 | 5.60 | +0.35 | +6.67% | 0.18 | 43 | 1,885 | 0.91 | -0.53 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 31.00 | 6.10 | 6.40 | 6.25 | 6.25 | +0.40 | +6.84% | 0.20 | 13 | 312 | 0.93 | -0.57 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 32.00 | 6.50 | 7.10 | 6.80 | 6.75 | +0.20 | +3.06% | 0.21 | 25 | 285 | 0.89 | -0.60 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 33.00 | 7.05 | 8.20 | 7.63 | 7.53 | +0.25 | +3.44% | 0.23 | 3 | 117 | 0.91 | -0.63 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 34.00 | 7.75 | 8.65 | 8.20 | 8.07 | 0.00 | 0.00% | 0.24 | 0 | 345 | 0.85 | -0.66 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 35.00 | 8.80 | 10.20 | 9.50 | 9.19 | +0.44 | +5.03% | 0.27 | 1 | 678 | 0.98 | -0.69 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 36.00 | 9.60 | 10.40 | 10.00 | 9.25 | 0.00 | 0.00% | 0.28 | 0 | 271 | 0.90 | -0.72 | 0.03 | -0.03 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 37.00 | 10.00 | 11.80 | 10.90 | 10.70 | +1.51 | +16.44% | 0.29 | 14 | 589 | 0.89 | -0.74 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 38.00 | 11.20 | 12.15 | 11.68 | 11.30 | -0.51 | -4.32% | 0.31 | 1 | 198 | 0.89 | -0.76 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 39.00 | 12.10 | 13.75 | 12.93 | 11.16 | -1.18 | -9.57% | 0.33 | 1 | 331 | 0.99 | -0.78 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 40.00 | 13.00 | 14.00 | 13.50 | 13.68 | +0.30 | +2.25% | 0.34 | 21 | 1,206 | 0.90 | -0.80 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 41.00 | 13.80 | 14.85 | 14.33 | 12.50 | 0.00 | 0.00% | 0.35 | 0 | 596 | 0.85 | -0.82 | 0.03 | -0.02 | 8/14/2026 | 8/21/2026 3:59:56 PM EST |
| 42.00 | 14.70 | 16.15 | 15.43 | 15.15 | 0.00 | 0.00% | 0.37 | 0 | 530 | 1.22 | -0.84 | 0.02 | -0.02 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 43.00 | 14.90 | 16.60 | 15.75 | 16.22 | +1.62 | +11.10% | 0.37 | 2 | 468 | 0.71 | -0.85 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 45.00 | 17.40 | 18.65 | 18.03 | 17.32 | 0.00 | 0.00% | 0.40 | 0 | 136 | 1.17 | -0.88 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 50.00 | 22.15 | 24.05 | 23.10 | 23.00 | +2.60 | +12.75% | 0.46 | 2 | 45 | 1.45 | -0.92 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 55.00 | 26.30 | 28.35 | 27.33 | 27.00 | 0.00 | 0.00% | 0.50 | 0 | 50 | 1.33 | -0.95 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 60.00 | 31.60 | 33.75 | 32.68 | 31.80 | 0.00 | 0.00% | 0.54 | 0 | 45 | 1.60 | -0.97 | 0.01 | -0.01 | 7/13/2026 | 8/21/2026 3:59:56 PM EST |
| 65.00 | 35.75 | 39.70 | 37.73 | 29.15 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.71 | -0.98 | 0.00 | 0.00 | 6/9/2026 | 8/21/2026 3:59:56 PM EST |
| 70.00 | 40.75 | 44.75 | 42.75 | 42.51 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 3:59:56 PM EST |
| 75.00 | 45.75 | 49.70 | 47.73 | 31.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.10 | -0.99 | 0.00 | 0.00 | 6/2/2026 | 8/21/2026 3:59:56 PM EST |