Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $30.82 as of 8/14/2026 7:26:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.55 | 13.40 | 11.48 | % | 0.57 | 0 | 0 | 1.76 | 0.92 | 0.01 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 22.00 | 7.85 | 11.20 | 9.53 | % | 0.43 | 0 | 0 | 1.44 | 0.87 | 0.02 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 23.00 | 6.95 | 10.85 | 8.90 | % | 0.39 | 0 | 0 | 1.53 | 0.85 | 0.02 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 24.00 | 6.35 | 9.30 | 7.83 | 7.60 | % | 0.33 | 13 | 0 | 1.24 | 0.82 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 25.00 | 6.15 | 8.60 | 7.38 | % | 0.30 | 0 | 0 | 1.16 | 0.79 | 0.03 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 26.00 | 4.95 | 8.60 | 6.78 | % | 0.26 | 0 | 0 | 1.38 | 0.75 | 0.03 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 27.00 | 4.75 | 7.65 | 6.20 | 5.75 | % | 0.23 | 2 | 0 | 0.88 | 0.72 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 28.00 | 3.85 | 6.55 | 5.20 | % | 0.19 | 0 | 0 | 0.78 | 0.68 | 0.03 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 29.00 | 2.95 | 6.90 | 4.93 | % | 0.17 | 0 | 0 | 0.85 | 0.65 | 0.04 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 30.00 | 3.85 | 5.95 | 4.90 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.99 | 0.61 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 31.00 | 2.62 | 5.55 | 4.09 | 3.90 | +0.03 | +0.78% | 0.13 | 30 | 18 | 0.89 | 0.57 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 32.00 | 2.85 | 4.40 | 3.63 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.88 | 0.53 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 33.00 | 3.00 | 3.90 | 3.45 | 2.48 | -0.98 | -28.33% | 0.10 | 4 | 7 | 0.93 | 0.49 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 34.00 | 2.51 | 3.65 | 3.08 | 2.91 | +0.19 | +6.99% | 0.09 | 3 | 1 | 0.92 | 0.46 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 35.00 | 1.51 | 3.35 | 2.43 | 3.08 | +0.14 | +4.77% | 0.07 | 3 | 1 | 0.85 | 0.42 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 36.00 | 1.70 | 3.55 | 2.63 | % | 0.07 | 0 | 0 | 0.95 | 0.38 | 0.04 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 37.00 | 0.84 | 2.95 | 1.90 | 1.64 | -0.76 | -31.67% | 0.05 | 3 | 3 | 0.83 | 0.35 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 38.00 | 0.46 | 3.10 | 1.78 | 1.15 | -0.93 | -44.72% | 0.05 | 1 | 4 | 0.84 | 0.31 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 39.00 | 1.17 | 1.74 | 1.46 | % | 0.04 | 0 | 0 | 0.85 | 0.28 | 0.03 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 40.00 | 0.79 | 2.10 | 1.45 | 1.35 | % | 0.04 | 1 | 0 | 0.88 | 0.26 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 41.00 | 0.75 | 2.07 | 1.41 | 1.16 | % | 0.03 | 1 | 0 | 0.91 | 0.23 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.06 | 1.01 | 0.54 | % | 0.03 | 0 | 0 | 0.94 | -0.08 | 0.01 | -0.02 | 8/14/2026 4:00:01 PM EST | |||
| 22.00 | 0.30 | 1.21 | 0.76 | 0.76 | % | 0.03 | 1 | 0 | 0.93 | -0.13 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 23.00 | 0.49 | 1.15 | 0.82 | 0.80 | -0.03 | -3.62% | 0.04 | 6 | 111 | 0.88 | -0.15 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 24.00 | 0.79 | 1.34 | 1.07 | 0.97 | % | 0.04 | 9 | 0 | 0.89 | -0.18 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 25.00 | 0.74 | 1.85 | 1.30 | 1.30 | % | 0.05 | 3 | 0 | 0.87 | -0.21 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 26.00 | 1.21 | 2.38 | 1.80 | 1.67 | % | 0.07 | 1 | 0 | 0.92 | -0.25 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 27.00 | 1.35 | 2.89 | 2.12 | 1.99 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.91 | -0.28 | 0.03 | -0.04 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 28.00 | 1.44 | 4.30 | 2.87 | 2.65 | % | 0.10 | 3 | 0 | 0.99 | -0.32 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 29.00 | 2.00 | 3.70 | 2.85 | % | 0.10 | 0 | 0 | 0.88 | -0.35 | 0.04 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 30.00 | 2.50 | 4.80 | 3.65 | 3.40 | % | 0.12 | 1 | 0 | 0.95 | -0.39 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 31.00 | 3.25 | 4.50 | 3.88 | 3.96 | +0.41 | +11.55% | 0.13 | 9 | 1 | 0.88 | -0.43 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 32.00 | 3.15 | 6.30 | 4.73 | % | 0.15 | 0 | 0 | 0.94 | -0.47 | 0.04 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 33.00 | 3.60 | 5.85 | 4.73 | % | 0.14 | 0 | 0 | 0.80 | -0.51 | 0.04 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 34.00 | 5.15 | 6.45 | 5.80 | % | 0.17 | 0 | 0 | 0.90 | -0.54 | 0.04 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 35.00 | 5.65 | 7.20 | 6.43 | % | 0.18 | 0 | 0 | 0.88 | -0.58 | 0.04 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 36.00 | 5.85 | 8.25 | 7.05 | % | 0.20 | 0 | 0 | 0.86 | -0.62 | 0.04 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 37.00 | 6.40 | 8.65 | 7.53 | % | 0.20 | 0 | 0 | 0.78 | -0.65 | 0.04 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 38.00 | 7.20 | 9.80 | 8.50 | % | 0.22 | 0 | 0 | 0.82 | -0.69 | 0.04 | -0.04 | 8/14/2026 4:00:01 PM EST | |||
| 39.00 | 8.45 | 11.20 | 9.83 | % | 0.25 | 0 | 0 | 0.96 | -0.72 | 0.03 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 40.00 | 8.60 | 11.85 | 10.23 | % | 0.26 | 0 | 0 | 1.28 | -0.74 | 0.03 | -0.03 | 8/14/2026 4:00:01 PM EST | |||
| 41.00 | 9.55 | 12.85 | 11.20 | % | 0.27 | 0 | 0 | 1.33 | -0.77 | 0.03 | -0.03 | 8/14/2026 4:00:01 PM EST |