Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $32.45 as of 7/10/2026 7:25:49 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 | 19.55 | 23.60 | 21.58 | 21.19 | 0.00 | 0.00% | 2.16 | 0 | 2 | 0.00 | 0.99 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:01 PM EST |
| 11.00 | 19.90 | 22.10 | 21.00 | 29.35 | 0.00 | 0.00% | 1.91 | 0 | 30 | 0.00 | 0.98 | 0.00 | -0.01 | 6/25/2026 | 7/10/2026 4:00:01 PM EST |
| 12.00 | 17.75 | 21.75 | 19.75 | 20.15 | 0.00 | 0.00% | 1.65 | 0 | 25 | 2.29 | 0.97 | 0.00 | -0.01 | 7/7/2026 | 7/10/2026 4:00:01 PM EST |
| 13.00 | 16.95 | 20.65 | 18.80 | 31.70 | 0.00 | 0.00% | 1.45 | 0 | 15 | 2.06 | 0.97 | 0.00 | -0.01 | 6/12/2026 | 7/10/2026 4:00:01 PM EST |
| 14.00 | 17.20 | 19.05 | 18.13 | 33.35 | 0.00 | 0.00% | 1.29 | 0 | 32 | 1.68 | 0.96 | 0.01 | -0.01 | 5/27/2026 | 7/10/2026 4:00:01 PM EST |
| 15.00 | 15.45 | 18.65 | 17.05 | 31.76 | 0.00 | 0.00% | 1.14 | 0 | 18 | 1.78 | 0.94 | 0.01 | -0.01 | 6/22/2026 | 7/10/2026 4:00:01 PM EST |
| 16.00 | 14.30 | 18.20 | 16.25 | 30.55 | 0.00 | 0.00% | 1.02 | 0 | 4 | 1.83 | 0.93 | 0.01 | -0.01 | 6/15/2026 | 7/10/2026 4:00:01 PM EST |
| 17.00 | 14.15 | 17.25 | 15.70 | 16.70 | 0.00 | 0.00% | 0.92 | 0 | 20 | 1.72 | 0.92 | 0.01 | -0.02 | 4/29/2026 | 7/10/2026 4:00:01 PM EST |
| 18.00 | 13.20 | 15.70 | 14.45 | 27.33 | 0.00 | 0.00% | 0.80 | 0 | 17 | 1.44 | 0.90 | 0.01 | -0.02 | 6/12/2026 | 7/10/2026 4:00:01 PM EST |
| 19.00 | 13.10 | 15.00 | 14.05 | 27.53 | 0.00 | 0.00% | 0.74 | 0 | 26 | 1.13 | 0.88 | 0.01 | -0.02 | 5/27/2026 | 7/10/2026 4:00:01 PM EST |
| 20.00 | 12.35 | 14.45 | 13.40 | 13.00 | 0.00 | 0.00% | 0.67 | 0 | 155 | 1.15 | 0.86 | 0.01 | -0.02 | 7/7/2026 | 7/10/2026 4:00:01 PM EST |
| 21.00 | 11.65 | 13.40 | 12.53 | 14.06 | 0.00 | 0.00% | 0.60 | 0 | 26 | 1.10 | 0.85 | 0.01 | -0.02 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 22.00 | 11.00 | 12.70 | 11.85 | 11.30 | 0.00 | 0.00% | 0.54 | 0 | 43 | 1.10 | 0.82 | 0.01 | -0.03 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 23.00 | 10.30 | 12.30 | 11.30 | 11.40 | 0.00 | 0.00% | 0.49 | 0 | 23 | 1.11 | 0.80 | 0.02 | -0.03 | 7/7/2026 | 7/10/2026 4:00:01 PM EST |
| 24.00 | 9.90 | 11.50 | 10.70 | 11.00 | -0.75 | -6.39% | 0.45 | 2 | 34 | 1.12 | 0.78 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 25.00 | 9.30 | 10.40 | 9.85 | 10.35 | -0.95 | -8.41% | 0.39 | 2 | 414 | 1.05 | 0.76 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 26.00 | 8.75 | 10.05 | 9.40 | 9.32 | 0.00 | 0.00% | 0.36 | 0 | 132 | 1.07 | 0.74 | 0.02 | -0.03 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 27.00 | 8.05 | 9.60 | 8.83 | 9.80 | -0.90 | -8.42% | 0.33 | 1 | 41 | 1.06 | 0.71 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 28.00 | 7.90 | 8.75 | 8.33 | 8.90 | 0.00 | 0.00% | 0.30 | 0 | 36 | 1.06 | 0.69 | 0.02 | -0.03 | 7/7/2026 | 7/10/2026 4:00:01 PM EST |
| 29.00 | 7.40 | 8.50 | 7.95 | 9.00 | 0.00 | 0.00% | 0.27 | 0 | 414 | 1.07 | 0.67 | 0.02 | -0.03 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 30.00 | 6.95 | 8.05 | 7.50 | 7.47 | -1.13 | -13.14% | 0.25 | 20 | 490 | 1.07 | 0.65 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 31.00 | 6.55 | 7.40 | 6.98 | 6.80 | -0.70 | -9.34% | 0.23 | 4 | 76 | 1.05 | 0.62 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 32.00 | 6.05 | 7.20 | 6.63 | 6.89 | -0.90 | -11.56% | 0.21 | 38 | 215 | 1.06 | 0.60 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 33.00 | 5.80 | 6.30 | 6.05 | 6.10 | -1.17 | -16.10% | 0.18 | 6 | 240 | 1.03 | 0.58 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 34.00 | 5.50 | 6.55 | 6.03 | 6.15 | -1.25 | -16.90% | 0.18 | 1 | 125 | 1.08 | 0.56 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 35.00 | 5.20 | 5.50 | 5.35 | 5.42 | -1.16 | -17.63% | 0.15 | 51 | 428 | 1.02 | 0.54 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 36.00 | 4.85 | 5.20 | 5.03 | 5.30 | -1.00 | -15.88% | 0.14 | 1 | 491 | 1.02 | 0.52 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 37.00 | 4.55 | 5.35 | 4.95 | 4.75 | -1.13 | -19.22% | 0.13 | 4 | 245 | 1.05 | 0.50 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 38.00 | 4.25 | 5.80 | 5.03 | 4.70 | -1.15 | -19.66% | 0.13 | 3 | 362 | 1.11 | 0.48 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 39.00 | 3.60 | 4.85 | 4.23 | 4.50 | -0.95 | -17.44% | 0.11 | 5 | 695 | 1.02 | 0.46 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 40.00 | 3.80 | 4.15 | 3.98 | 4.00 | -0.89 | -18.20% | 0.10 | 38 | 2,285 | 1.03 | 0.44 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 41.00 | 3.40 | 4.65 | 4.03 | 3.93 | -0.78 | -16.57% | 0.10 | 5 | 265 | 1.07 | 0.42 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 42.00 | 3.30 | 4.20 | 3.75 | 4.00 | -0.40 | -9.10% | 0.09 | 2 | 293 | 1.06 | 0.41 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 43.00 | 3.15 | 3.80 | 3.48 | 4.22 | 0.00 | 0.00% | 0.08 | 0 | 757 | 1.05 | 0.39 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 45.00 | 2.68 | 3.40 | 3.04 | 3.37 | -0.48 | -12.47% | 0.07 | 15 | 1,187 | 1.04 | 0.36 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 50.00 | 2.15 | 2.60 | 2.38 | 2.28 | -0.57 | -20.00% | 0.05 | 22 | 1,379 | 1.06 | 0.29 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 55.00 | 1.60 | 1.95 | 1.78 | 1.90 | -0.43 | -18.46% | 0.03 | 4 | 2,164 | 1.05 | 0.23 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 60.00 | 1.05 | 1.72 | 1.39 | 1.40 | -0.28 | -16.67% | 0.02 | 3 | 585 | 1.06 | 0.19 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 65.00 | 0.93 | 1.53 | 1.23 | 1.20 | -0.38 | -24.06% | 0.02 | 2 | 3,494 | 1.10 | 0.15 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 70.00 | 0.65 | 1.43 | 1.04 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.11 | 0.13 | 0.01 | -0.02 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 75.00 | 0.51 | 0.80 | 0.66 | 0.71 | -0.18 | -20.23% | 0.01 | 3 | 230 | 1.06 | 0.11 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 4:00:01 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 | 0.65 | 0.33 | 0.25 | +0.02 | +8.70% | 0.03 | 1 | 80 | 1.37 | -0.01 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 11.00 | 0.01 | 0.52 | 0.27 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.13 | -0.02 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 12.00 | 0.01 | 0.99 | 0.50 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 49 | 1.19 | -0.03 | 0.00 | -0.01 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 13.00 | 0.01 | 0.89 | 0.45 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.07 | -0.03 | 0.00 | -0.01 | 6/26/2026 | 7/10/2026 4:00:01 PM EST |
| 14.00 | 0.15 | 0.79 | 0.47 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.11 | -0.04 | 0.01 | -0.01 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 15.00 | 0.31 | 0.73 | 0.52 | 0.60 | +0.01 | +1.70% | 0.03 | 10 | 458 | 1.08 | -0.06 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 16.00 | 0.44 | 0.88 | 0.66 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 62 | 1.08 | -0.07 | 0.01 | -0.01 | 7/2/2026 | 7/10/2026 4:00:01 PM EST |
| 17.00 | 0.69 | 1.06 | 0.88 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 77 | 1.09 | -0.08 | 0.01 | -0.02 | 7/2/2026 | 7/10/2026 4:00:01 PM EST |
| 18.00 | 0.88 | 1.26 | 1.07 | 1.08 | +0.03 | +2.86% | 0.06 | 10 | 24 | 1.09 | -0.10 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 19.00 | 1.05 | 1.50 | 1.28 | 1.35 | -0.08 | -5.60% | 0.07 | 1 | 59 | 1.07 | -0.12 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 20.00 | 1.26 | 1.70 | 1.48 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 533 | 1.05 | -0.14 | 0.01 | -0.02 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 21.00 | 1.26 | 2.25 | 1.76 | 1.84 | 0.00 | 0.00% | 0.08 | 0 | 56 | 1.04 | -0.15 | 0.01 | -0.02 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 22.00 | 1.81 | 2.44 | 2.13 | 2.20 | -0.23 | -9.47% | 0.10 | 1 | 44 | 1.06 | -0.17 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 23.00 | 2.24 | 3.15 | 2.70 | 2.38 | -0.30 | -11.20% | 0.12 | 1 | 238 | 1.10 | -0.20 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 24.00 | 2.52 | 3.15 | 2.84 | 2.81 | -0.40 | -12.47% | 0.12 | 2 | 67 | 1.05 | -0.22 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 25.00 | 3.05 | 3.40 | 3.23 | 3.10 | -0.05 | -1.59% | 0.13 | 6,678 | 1,291 | 1.04 | -0.24 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 26.00 | 3.45 | 3.80 | 3.63 | 3.65 | -0.39 | -9.66% | 0.14 | 1 | 149 | 1.04 | -0.26 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 27.00 | 3.85 | 4.75 | 4.30 | 4.00 | -0.69 | -14.72% | 0.16 | 5 | 110 | 1.07 | -0.29 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 28.00 | 4.15 | 5.10 | 4.63 | 4.38 | 0.00 | 0.00% | 0.17 | 0 | 132 | 1.04 | -0.31 | 0.02 | -0.03 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 29.00 | 4.95 | 5.35 | 5.15 | 4.75 | 0.00 | 0.00% | 0.18 | 0 | 67 | 1.04 | -0.33 | 0.02 | -0.03 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 30.00 | 5.50 | 5.85 | 5.68 | 5.67 | +0.42 | +8.00% | 0.19 | 8 | 1,711 | 1.04 | -0.35 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 31.00 | 6.10 | 6.45 | 6.28 | 6.25 | -0.59 | -8.63% | 0.20 | 2 | 79 | 1.04 | -0.38 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 32.00 | 6.35 | 7.10 | 6.73 | 7.04 | -0.31 | -4.22% | 0.21 | 1 | 79 | 1.02 | -0.40 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 33.00 | 7.30 | 7.65 | 7.48 | 7.42 | +0.42 | +6.00% | 0.23 | 1 | 30 | 1.04 | -0.42 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 34.00 | 7.50 | 8.85 | 8.18 | 7.90 | 0.00 | 0.00% | 0.24 | 0 | 145 | 1.05 | -0.44 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 35.00 | 8.35 | 9.60 | 8.98 | 8.63 | +0.42 | +5.12% | 0.26 | 40 | 216 | 1.07 | -0.46 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 36.00 | 8.95 | 9.80 | 9.38 | 9.76 | +0.61 | +6.67% | 0.26 | 20 | 251 | 1.03 | -0.48 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 37.00 | 9.50 | 10.45 | 9.98 | 10.50 | 0.00 | 0.00% | 0.27 | 0 | 165 | 1.01 | -0.50 | 0.02 | -0.04 | 7/8/2026 | 7/10/2026 4:00:01 PM EST |
| 38.00 | 9.55 | 11.20 | 10.38 | 11.20 | 0.00 | 0.00% | 0.27 | 0 | 147 | 0.96 | -0.52 | 0.02 | -0.04 | 7/7/2026 | 7/10/2026 4:00:01 PM EST |
| 39.00 | 11.45 | 12.50 | 11.98 | 11.60 | 0.00 | 0.00% | 0.31 | 0 | 327 | 1.10 | -0.54 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 40.00 | 12.20 | 13.10 | 12.65 | 12.58 | 0.00 | 0.00% | 0.32 | 0 | 1,137 | 1.09 | -0.56 | 0.02 | -0.04 | 7/7/2026 | 7/10/2026 4:00:01 PM EST |
| 41.00 | 13.00 | 14.00 | 13.50 | 12.68 | 0.00 | 0.00% | 0.33 | 0 | 604 | 1.10 | -0.58 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 42.00 | 13.75 | 15.10 | 14.43 | 13.16 | 0.00 | 0.00% | 0.34 | 0 | 285 | 1.13 | -0.59 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 43.00 | 14.60 | 15.45 | 15.03 | 14.05 | 0.00 | 0.00% | 0.35 | 0 | 464 | 1.10 | -0.61 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 45.00 | 15.90 | 16.70 | 16.30 | 16.30 | 0.00 | 0.00% | 0.36 | 0 | 141 | 1.04 | -0.64 | 0.02 | -0.03 | 7/7/2026 | 7/10/2026 4:00:01 PM EST |
| 50.00 | 19.90 | 21.05 | 20.48 | 20.31 | +0.12 | +0.60% | 0.41 | 6 | 29 | 1.03 | -0.71 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:01 PM EST |
| 55.00 | 24.20 | 25.90 | 25.05 | 20.73 | 0.00 | 0.00% | 0.46 | 0 | 32 | 1.04 | -0.77 | 0.02 | -0.03 | 6/9/2026 | 7/10/2026 4:00:01 PM EST |
| 60.00 | 28.80 | 30.50 | 29.65 | 21.85 | 0.00 | 0.00% | 0.49 | 0 | 45 | 1.01 | -0.81 | 0.02 | -0.03 | 6/23/2026 | 7/10/2026 4:00:01 PM EST |
| 65.00 | 33.45 | 35.30 | 34.38 | 29.15 | 0.00 | 0.00% | 0.53 | 0 | 7 | 1.32 | -0.85 | 0.01 | -0.02 | 6/9/2026 | 7/10/2026 4:00:01 PM EST |
| 70.00 | 38.00 | 40.25 | 39.13 | 32.25 | 0.00 | 0.00% | 0.56 | 0 | 57 | 1.39 | -0.87 | 0.01 | -0.02 | 6/5/2026 | 7/10/2026 4:00:01 PM EST |
| 75.00 | 42.80 | 45.70 | 44.25 | 31.85 | 0.00 | 0.00% | 0.59 | 0 | 9 | 1.56 | -0.89 | 0.01 | -0.02 | 6/2/2026 | 7/10/2026 4:00:01 PM EST |