Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $25.45 as of 9/1/2026 8:46:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.15 | 15.55 | 14.85 | 15.28 | 0.00 | 0.00% | 1.48 | 0 | 24 | 1.85 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 11.00 | 13.00 | 14.50 | 13.75 | 16.45 | 0.00 | 0.00% | 1.25 | 0 | 31 | 1.79 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 12.00 | 12.05 | 13.45 | 12.75 | 18.25 | 0.00 | 0.00% | 1.06 | 0 | 27 | 1.67 | 0.99 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 3:59:41 PM EST |
| 13.00 | 11.05 | 12.60 | 11.83 | 17.02 | 0.00 | 0.00% | 0.91 | 0 | 15 | 1.97 | 0.98 | 0.00 | -0.01 | 8/10/2026 | 8/31/2026 3:59:41 PM EST |
| 14.00 | 10.25 | 11.60 | 10.93 | 11.39 | 0.00 | 0.00% | 0.78 | 0 | 31 | 1.83 | 0.98 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 15.00 | 9.35 | 10.70 | 10.03 | 10.88 | 0.00 | 0.00% | 0.67 | 0 | 28 | 1.69 | 0.96 | 0.01 | -0.01 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 16.00 | 8.45 | 9.60 | 9.03 | 9.49 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.28 | 0.95 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 17.00 | 7.50 | 8.70 | 8.10 | 10.03 | 0.00 | 0.00% | 0.48 | 0 | 31 | 1.21 | 0.93 | 0.02 | -0.01 | 8/24/2026 | 8/31/2026 3:59:41 PM EST |
| 18.00 | 6.70 | 7.85 | 7.28 | 7.89 | 0.00 | 0.00% | 0.40 | 0 | 333 | 1.23 | 0.90 | 0.02 | -0.02 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 19.00 | 5.95 | 7.10 | 6.53 | 12.60 | 0.00 | 0.00% | 0.34 | 0 | 34 | 1.12 | 0.87 | 0.03 | -0.02 | 8/17/2026 | 8/31/2026 3:59:41 PM EST |
| 20.00 | 5.15 | 6.35 | 5.75 | 6.35 | 0.00 | 0.00% | 0.29 | 0 | 220 | 1.27 | 0.83 | 0.03 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 21.00 | 4.60 | 5.50 | 5.05 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 34 | 0.85 | 0.79 | 0.04 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 22.00 | 4.00 | 4.90 | 4.45 | 5.07 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.91 | 0.74 | 0.04 | -0.03 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 23.00 | 3.50 | 3.80 | 3.65 | 3.58 | -1.07 | -23.02% | 0.16 | 7 | 71 | 0.91 | 0.69 | 0.04 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 24.00 | 3.00 | 3.30 | 3.15 | 3.50 | -0.15 | -4.11% | 0.13 | 3 | 99 | 0.94 | 0.64 | 0.05 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 25.00 | 2.61 | 2.86 | 2.74 | 2.70 | -0.60 | -18.19% | 0.11 | 21 | 861 | 0.85 | 0.59 | 0.05 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 26.00 | 2.23 | 2.44 | 2.34 | 2.78 | 0.00 | 0.00% | 0.09 | 0 | 599 | 0.90 | 0.54 | 0.05 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 27.00 | 1.98 | 2.11 | 2.05 | 2.47 | 0.00 | 0.00% | 0.08 | 0 | 863 | 0.87 | 0.49 | 0.05 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 28.00 | 1.64 | 1.77 | 1.71 | 1.72 | -0.39 | -18.49% | 0.06 | 17 | 1,527 | 0.83 | 0.45 | 0.05 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 29.00 | 1.36 | 1.54 | 1.45 | 1.67 | -0.20 | -10.70% | 0.05 | 2 | 961 | 0.86 | 0.40 | 0.05 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 30.00 | 1.20 | 1.33 | 1.27 | 1.27 | -0.33 | -20.63% | 0.04 | 149 | 3,801 | 0.88 | 0.36 | 0.05 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 31.00 | 0.99 | 1.20 | 1.10 | 1.08 | -0.34 | -23.95% | 0.04 | 9 | 1,174 | 0.86 | 0.32 | 0.05 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 32.00 | 0.87 | 1.05 | 0.96 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1,515 | 0.86 | 0.29 | 0.04 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 33.00 | 0.74 | 0.95 | 0.85 | 0.83 | -0.18 | -17.83% | 0.03 | 2 | 632 | 0.87 | 0.26 | 0.04 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 34.00 | 0.60 | 0.82 | 0.71 | 0.80 | -0.05 | -5.89% | 0.02 | 3 | 1,021 | 0.87 | 0.23 | 0.04 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 35.00 | 0.54 | 0.67 | 0.61 | 0.60 | -0.15 | -20.00% | 0.02 | 7 | 3,654 | 0.89 | 0.20 | 0.04 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 36.00 | 0.47 | 0.56 | 0.52 | 0.52 | -0.12 | -18.75% | 0.01 | 19 | 797 | 0.92 | 0.18 | 0.03 | -0.02 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 37.00 | 0.43 | 0.56 | 0.50 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 520 | 0.87 | 0.16 | 0.03 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 38.00 | 0.35 | 0.50 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 858 | 0.92 | 0.14 | 0.03 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 39.00 | 0.30 | 0.38 | 0.34 | 0.35 | -0.03 | -7.90% | 0.01 | 10 | 920 | 0.92 | 0.13 | 0.03 | -0.02 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 40.00 | 0.24 | 0.33 | 0.29 | 0.30 | -0.07 | -18.92% | 0.01 | 3 | 7,010 | 0.91 | 0.11 | 0.02 | -0.02 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 41.00 | 0.19 | 0.35 | 0.27 | 0.35 | -0.09 | -20.46% | 0.01 | 2 | 406 | 0.93 | 0.10 | 0.02 | -0.02 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 42.00 | 0.15 | 0.31 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.94 | 0.09 | 0.02 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 43.00 | 0.12 | 0.27 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.98 | 0.08 | 0.02 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 45.00 | 0.10 | 0.19 | 0.15 | 0.17 | -0.02 | -10.53% | 0.00 | 11 | 1,938 | 0.91 | 0.07 | 0.02 | -0.01 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 50.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 105 | 2,749 | 0.98 | 0.04 | 0.01 | -0.01 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 55.00 | 0.02 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,672 | 0.98 | 0.02 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.98 | 0.01 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,465 | 1.22 | 0.01 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 1.50 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:41 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.32 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 3:59:41 PM EST |
| 12.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.18 | -0.01 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 3:59:41 PM EST |
| 13.00 | 0.01 | 0.14 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.96 | -0.02 | 0.00 | -0.01 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.08 | -0.02 | 0.01 | -0.01 | 8/26/2026 | 8/31/2026 3:59:41 PM EST |
| 15.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.02 | +14.29% | 0.01 | 29 | 704 | 0.92 | -0.04 | 0.01 | -0.01 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 16.00 | 0.17 | 0.32 | 0.25 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.91 | -0.05 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 17.00 | 0.29 | 0.42 | 0.36 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 202 | 0.88 | -0.07 | 0.02 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 18.00 | 0.46 | 0.61 | 0.54 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 186 | 0.90 | -0.10 | 0.02 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 19.00 | 0.68 | 0.89 | 0.79 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 305 | 0.85 | -0.13 | 0.03 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 20.00 | 0.96 | 1.15 | 1.06 | 1.03 | +0.12 | +13.19% | 0.05 | 3 | 1,964 | 0.85 | -0.17 | 0.03 | -0.02 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 21.00 | 1.30 | 1.48 | 1.39 | 1.35 | +0.18 | +15.39% | 0.07 | 28 | 345 | 0.88 | -0.21 | 0.04 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 22.00 | 1.67 | 1.88 | 1.78 | 1.51 | 0.00 | 0.00% | 0.08 | 0 | 514 | 0.84 | -0.26 | 0.04 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 23.00 | 2.13 | 2.30 | 2.22 | 2.19 | +0.30 | +15.88% | 0.10 | 3 | 715 | 0.85 | -0.31 | 0.04 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 24.00 | 2.64 | 2.82 | 2.73 | 2.27 | 0.00 | 0.00% | 0.11 | 0 | 780 | 0.87 | -0.36 | 0.05 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 25.00 | 3.15 | 3.40 | 3.28 | 3.10 | +0.30 | +10.72% | 0.13 | 35 | 2,488 | 0.84 | -0.41 | 0.05 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 26.00 | 3.75 | 4.05 | 3.90 | 3.47 | 0.00 | 0.00% | 0.15 | 0 | 1,379 | 0.83 | -0.46 | 0.05 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 27.00 | 4.40 | 4.70 | 4.55 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 524 | 0.82 | -0.51 | 0.05 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 28.00 | 5.15 | 5.45 | 5.30 | 5.20 | +0.45 | +9.48% | 0.19 | 1 | 1,215 | 0.88 | -0.55 | 0.05 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 29.00 | 5.90 | 6.15 | 6.03 | 5.25 | 0.00 | 0.00% | 0.21 | 0 | 209 | 0.83 | -0.60 | 0.05 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 30.00 | 6.55 | 7.00 | 6.78 | 6.15 | 0.00 | 0.00% | 0.23 | 0 | 2,036 | 0.91 | -0.64 | 0.05 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 31.00 | 6.95 | 7.85 | 7.40 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 354 | 0.93 | -0.68 | 0.05 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 32.00 | 7.80 | 8.70 | 8.25 | 8.04 | 0.00 | 0.00% | 0.26 | 0 | 298 | 0.93 | -0.71 | 0.04 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 33.00 | 8.70 | 9.60 | 9.15 | 8.70 | 0.00 | 0.00% | 0.28 | 0 | 122 | 0.92 | -0.74 | 0.04 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 34.00 | 9.20 | 10.45 | 9.83 | 9.65 | 0.00 | 0.00% | 0.29 | 0 | 356 | 1.09 | -0.77 | 0.04 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 35.00 | 10.65 | 11.40 | 11.03 | 10.75 | +0.30 | +2.88% | 0.32 | 1 | 887 | 0.90 | -0.80 | 0.04 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 36.00 | 11.20 | 12.25 | 11.73 | 9.40 | 0.00 | 0.00% | 0.33 | 0 | 272 | 1.17 | -0.82 | 0.03 | -0.02 | 8/27/2026 | 8/31/2026 3:59:41 PM EST |
| 37.00 | 11.95 | 13.20 | 12.58 | 10.03 | 0.00 | 0.00% | 0.34 | 0 | 601 | 1.15 | -0.84 | 0.03 | -0.02 | 8/25/2026 | 8/31/2026 3:59:41 PM EST |
| 38.00 | 13.05 | 14.15 | 13.60 | 13.25 | 0.00 | 0.00% | 0.36 | 0 | 196 | 1.35 | -0.86 | 0.03 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 39.00 | 13.85 | 15.25 | 14.55 | 14.14 | 0.00 | 0.00% | 0.37 | 0 | 335 | 1.35 | -0.87 | 0.03 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 40.00 | 14.85 | 16.10 | 15.48 | 15.00 | 0.00 | 0.00% | 0.39 | 0 | 1,216 | 1.32 | -0.89 | 0.02 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 41.00 | 15.80 | 17.00 | 16.40 | 16.08 | 0.00 | 0.00% | 0.40 | 0 | 597 | 1.27 | -0.90 | 0.02 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 42.00 | 16.80 | 18.00 | 17.40 | 17.00 | 0.00 | 0.00% | 0.41 | 0 | 528 | 1.44 | -0.91 | 0.02 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 43.00 | 17.80 | 18.95 | 18.38 | 16.00 | 0.00 | 0.00% | 0.43 | 0 | 469 | 1.35 | -0.92 | 0.02 | -0.01 | 8/26/2026 | 8/31/2026 3:59:41 PM EST |
| 45.00 | 19.75 | 21.10 | 20.43 | 20.15 | 0.00 | 0.00% | 0.45 | 0 | 134 | 1.40 | -0.93 | 0.02 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 50.00 | 24.65 | 26.05 | 25.35 | 25.00 | 0.00 | 0.00% | 0.51 | 0 | 21 | 1.61 | -0.96 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 55.00 | 29.65 | 30.95 | 30.30 | 27.00 | 0.00 | 0.00% | 0.55 | 0 | 18 | 1.74 | -0.98 | 0.01 | -0.01 | 8/19/2026 | 8/31/2026 3:59:41 PM EST |
| 60.00 | 34.45 | 35.95 | 35.20 | 31.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.87 | -0.99 | 0.00 | 0.00 | 7/13/2026 | 8/31/2026 3:59:41 PM EST |
| 65.00 | 39.65 | 41.05 | 40.35 | 29.15 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.98 | -0.99 | 0.00 | 0.00 | 6/9/2026 | 8/31/2026 3:59:41 PM EST |
| 70.00 | 44.45 | 46.05 | 45.25 | 42.51 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/31/2026 3:59:41 PM EST |
| 75.00 | 49.55 | 51.10 | 50.33 | 31.85 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/31/2026 3:59:41 PM EST |