Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $25.85 as of 9/11/2026 7:07:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.70 | 13.60 | 11.65 | % | 0.78 | 0 | 0 | 2.18 | 0.97 | 0.01 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 16.00 | 9.10 | 12.30 | 10.70 | % | 0.67 | 0 | 0 | 1.86 | 0.96 | 0.01 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 17.00 | 8.95 | 10.75 | 9.85 | % | 0.58 | 0 | 0 | 1.45 | 0.94 | 0.01 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 18.00 | 8.05 | 9.75 | 8.90 | % | 0.49 | 0 | 0 | 1.32 | 0.91 | 0.02 | -0.02 | 9/11/2026 3:59:55 PM EST | |||
| 19.00 | 6.90 | 9.30 | 8.10 | % | 0.43 | 0 | 0 | 1.41 | 0.89 | 0.02 | -0.02 | 9/11/2026 3:59:55 PM EST | |||
| 20.00 | 6.20 | 8.30 | 7.25 | % | 0.36 | 0 | 0 | 1.28 | 0.85 | 0.03 | -0.02 | 9/11/2026 3:59:55 PM EST | |||
| 21.00 | 5.75 | 7.35 | 6.55 | % | 0.31 | 0 | 0 | 0.83 | 0.82 | 0.03 | -0.03 | 9/11/2026 3:59:55 PM EST | |||
| 22.00 | 4.65 | 6.85 | 5.75 | % | 0.26 | 0 | 0 | 0.77 | 0.77 | 0.04 | -0.03 | 9/11/2026 3:59:55 PM EST | |||
| 23.00 | 4.45 | 6.00 | 5.23 | % | 0.23 | 0 | 0 | 0.86 | 0.73 | 0.04 | -0.03 | 9/11/2026 3:59:55 PM EST | |||
| 24.00 | 3.85 | 5.40 | 4.63 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.86 | 0.69 | 0.04 | -0.03 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 25.00 | 3.65 | 4.55 | 4.10 | 4.10 | -0.19 | -4.43% | 0.16 | 61 | 2 | 0.84 | 0.64 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 26.00 | 2.83 | 4.20 | 3.52 | 3.38 | -0.52 | -13.34% | 0.14 | 3 | 6 | 0.84 | 0.59 | 0.05 | -0.04 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 27.00 | 2.07 | 4.15 | 3.11 | 3.30 | % | 0.12 | 3 | 0 | 0.85 | 0.54 | 0.05 | -0.04 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 28.00 | 2.00 | 3.50 | 2.75 | % | 0.10 | 0 | 0 | 0.86 | 0.50 | 0.05 | -0.04 | 9/11/2026 3:59:55 PM EST | |||
| 29.00 | 1.80 | 3.25 | 2.53 | % | 0.09 | 0 | 0 | 0.89 | 0.45 | 0.05 | -0.03 | 9/11/2026 3:59:55 PM EST | |||
| 30.00 | 1.61 | 2.59 | 2.10 | 2.25 | +0.20 | +9.76% | 0.07 | 13 | 14 | 0.86 | 0.41 | 0.05 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 31.00 | 1.11 | 2.17 | 1.64 | 1.90 | % | 0.05 | 1 | 0 | 0.81 | 0.37 | 0.05 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 32.00 | 0.88 | 2.24 | 1.56 | 1.46 | % | 0.05 | 2 | 0 | 0.85 | 0.33 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 33.00 | 0.80 | 1.66 | 1.23 | 1.20 | % | 0.04 | 1 | 0 | 0.82 | 0.29 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 34.00 | 0.84 | 1.30 | 1.07 | 1.18 | +0.10 | +9.26% | 0.03 | 3 | 3 | 0.83 | 0.26 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 35.00 | 0.29 | 1.34 | 0.82 | 0.98 | % | 0.02 | 1 | 0 | 0.77 | 0.23 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 36.00 | 0.49 | 1.23 | 0.86 | % | 0.02 | 0 | 0 | 0.85 | 0.20 | 0.03 | -0.02 | 9/11/2026 3:59:55 PM EST | |||
| 37.00 | 0.17 | 0.96 | 0.57 | 0.80 | % | 0.02 | 3 | 0 | 0.74 | 0.18 | 0.03 | -0.02 | 9/11/2026 | 9/11/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.58 | -0.03 | 0.01 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.04 | 0.52 | % | 0.03 | 0 | 0 | 1.49 | -0.04 | 0.01 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 17.00 | 0.12 | 0.42 | 0.27 | 0.27 | % | 0.02 | 1 | 0 | 0.88 | -0.06 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 18.00 | 0.05 | 0.76 | 0.41 | 0.40 | % | 0.02 | 1 | 0 | 0.83 | -0.09 | 0.02 | -0.02 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 19.00 | 0.16 | 0.90 | 0.53 | 0.50 | % | 0.03 | 3 | 0 | 0.84 | -0.11 | 0.02 | -0.02 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 20.00 | 0.10 | 1.16 | 0.63 | 0.62 | % | 0.03 | 114 | 0 | 0.77 | -0.15 | 0.03 | -0.02 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 21.00 | 0.58 | 1.28 | 0.93 | 0.83 | % | 0.04 | 1 | 0 | 0.84 | -0.18 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 22.00 | 0.99 | 1.67 | 1.33 | 1.16 | % | 0.06 | 4 | 0 | 0.88 | -0.23 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 23.00 | 1.26 | 2.17 | 1.72 | 1.61 | % | 0.07 | 9 | 0 | 0.89 | -0.27 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 24.00 | 1.29 | 2.64 | 1.97 | 2.04 | +0.32 | +18.61% | 0.08 | 12 | 1 | 0.84 | -0.31 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 25.00 | 1.87 | 3.25 | 2.56 | 2.74 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.88 | -0.36 | 0.04 | -0.03 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 26.00 | 2.12 | 3.80 | 2.96 | % | 0.11 | 0 | 0 | 0.85 | -0.41 | 0.05 | -0.04 | 9/11/2026 3:59:55 PM EST | |||
| 27.00 | 2.70 | 4.70 | 3.70 | 3.50 | % | 0.14 | 1 | 0 | 0.90 | -0.46 | 0.05 | -0.04 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 28.00 | 3.20 | 5.00 | 4.10 | % | 0.15 | 0 | 0 | 0.85 | -0.50 | 0.05 | -0.04 | 9/11/2026 3:59:55 PM EST | |||
| 29.00 | 4.10 | 5.50 | 4.80 | % | 0.17 | 0 | 0 | 0.86 | -0.55 | 0.05 | -0.03 | 9/11/2026 3:59:55 PM EST | |||
| 30.00 | 4.60 | 6.10 | 5.35 | % | 0.18 | 0 | 0 | 0.82 | -0.59 | 0.05 | -0.03 | 9/11/2026 3:59:55 PM EST | |||
| 31.00 | 5.40 | 7.15 | 6.28 | % | 0.20 | 0 | 0 | 0.87 | -0.63 | 0.05 | -0.03 | 9/11/2026 3:59:55 PM EST | |||
| 32.00 | 6.15 | 7.85 | 7.00 | % | 0.22 | 0 | 0 | 0.86 | -0.67 | 0.04 | -0.03 | 9/11/2026 3:59:55 PM EST | |||
| 33.00 | 7.20 | 8.65 | 7.93 | 7.63 | -0.31 | -3.91% | 0.24 | 2 | 1 | 0.90 | -0.71 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 34.00 | 7.70 | 9.20 | 8.45 | % | 0.25 | 0 | 0 | 0.78 | -0.74 | 0.04 | -0.03 | 9/11/2026 3:59:55 PM EST | |||
| 35.00 | 8.20 | 9.90 | 9.05 | 9.53 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.02 | -0.77 | 0.04 | -0.03 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 36.00 | 9.30 | 11.20 | 10.25 | % | 0.28 | 0 | 0 | 1.16 | -0.80 | 0.03 | -0.02 | 9/11/2026 3:59:55 PM EST | |||
| 37.00 | 10.00 | 12.10 | 11.05 | % | 0.30 | 0 | 0 | 1.18 | -0.82 | 0.03 | -0.02 | 9/11/2026 3:59:55 PM EST |