Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $27.34 as of 9/24/2026 7:10:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.75 | 14.05 | 12.90 | % | 0.92 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 15.00 | 10.90 | 13.00 | 11.95 | % | 0.80 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 16.00 | 10.00 | 12.00 | 11.00 | 10.75 | 0.00 | 0.00% | 0.69 | 0 | 19 | 3.17 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 17.00 | 8.95 | 11.05 | 10.00 | 10.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.30 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 9/23/2026 3:59:53 PM EST |
| 18.00 | 7.95 | 10.15 | 9.05 | 7.24 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.03 | 0.99 | 0.01 | -0.01 | 9/14/2026 | 9/23/2026 3:59:53 PM EST |
| 19.00 | 7.00 | 9.05 | 8.03 | 7.10 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.81 | 0.97 | 0.01 | -0.02 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 20.00 | 6.30 | 8.20 | 7.25 | 8.20 | 0.00 | 0.00% | 0.36 | 0 | 16 | 2.17 | 0.95 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 21.00 | 5.30 | 7.20 | 6.25 | 5.20 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.96 | 0.92 | 0.03 | -0.03 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 21.50 | 5.00 | 6.75 | 5.88 | 6.79 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.33 | 0.90 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 22.00 | 5.25 | 6.25 | 5.75 | 5.75 | -0.65 | -10.16% | 0.26 | 4 | 2 | 1.51 | 0.88 | 0.03 | -0.04 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 22.50 | 4.20 | 5.90 | 5.05 | 6.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.59 | 0.86 | 0.04 | -0.04 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 23.00 | 3.80 | 5.55 | 4.68 | 4.95 | 0.00 | 0.00% | 0.20 | 0 | 277 | 1.02 | 0.84 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 23.50 | 3.45 | 5.05 | 4.25 | 5.09 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.95 | 0.81 | 0.05 | -0.05 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 24.00 | 2.90 | 4.65 | 3.78 | 4.53 | 0.00 | 0.00% | 0.16 | 0 | 46 | 1.05 | 0.78 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 24.50 | 2.75 | 4.30 | 3.53 | 4.21 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.58 | 0.75 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 25.00 | 3.10 | 3.90 | 3.50 | 3.50 | -0.51 | -12.72% | 0.14 | 3 | 393 | 0.76 | 0.71 | 0.06 | -0.06 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 25.50 | 2.85 | 3.20 | 3.03 | 3.23 | -0.92 | -22.17% | 0.12 | 1 | 1 | 1.33 | 0.68 | 0.07 | -0.06 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 26.00 | 2.55 | 2.80 | 2.68 | 2.94 | 0.00 | 0.00% | 0.10 | 0 | 374 | 1.13 | 0.64 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 26.50 | 2.32 | 2.53 | 2.43 | 2.65 | -0.10 | -3.64% | 0.09 | 3 | 79 | 1.13 | 0.60 | 0.07 | -0.07 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 27.00 | 2.04 | 2.26 | 2.15 | 2.25 | -0.07 | -3.02% | 0.08 | 15 | 1,096 | 0.94 | 0.57 | 0.07 | -0.07 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 27.50 | 1.88 | 2.09 | 1.99 | 1.96 | -0.19 | -8.84% | 0.07 | 1 | 104 | 0.83 | 0.53 | 0.08 | -0.07 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 28.00 | 1.68 | 1.89 | 1.79 | 2.00 | +0.22 | +12.36% | 0.06 | 5 | 633 | 0.90 | 0.49 | 0.08 | -0.07 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 28.50 | 1.42 | 1.69 | 1.56 | 1.60 | -0.23 | -12.57% | 0.05 | 2 | 224 | 0.98 | 0.46 | 0.07 | -0.07 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 29.00 | 1.33 | 1.53 | 1.43 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 455 | 0.85 | 0.42 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 29.50 | 1.16 | 1.36 | 1.26 | 1.34 | -0.11 | -7.59% | 0.04 | 2 | 146 | 0.85 | 0.39 | 0.07 | -0.07 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 30.00 | 1.03 | 1.25 | 1.14 | 1.12 | -0.03 | -2.61% | 0.04 | 1 | 1,303 | 0.95 | 0.36 | 0.07 | -0.07 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 30.50 | 0.83 | 1.13 | 0.98 | 1.00 | -0.20 | -16.67% | 0.03 | 2 | 55 | 0.86 | 0.33 | 0.07 | -0.06 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 31.00 | 0.80 | 1.01 | 0.91 | 1.01 | +0.08 | +8.61% | 0.03 | 2 | 656 | 0.88 | 0.30 | 0.06 | -0.06 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 31.50 | 0.69 | 0.91 | 0.80 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.01 | 0.27 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 32.00 | 0.52 | 0.81 | 0.67 | 0.78 | +0.12 | +18.19% | 0.02 | 2 | 546 | 0.97 | 0.25 | 0.06 | -0.06 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 32.50 | 0.53 | 0.73 | 0.63 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.19 | 0.23 | 0.06 | -0.05 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 33.00 | 0.38 | 0.65 | 0.52 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 683 | 1.05 | 0.21 | 0.05 | -0.05 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 34.00 | 0.34 | 0.52 | 0.43 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3,006 | 0.91 | 0.17 | 0.05 | -0.05 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 35.00 | 0.24 | 0.40 | 0.32 | 0.34 | -0.05 | -12.83% | 0.01 | 1 | 743 | 0.90 | 0.14 | 0.04 | -0.04 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.33 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.90 | 0.11 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 37.00 | 0.11 | 0.44 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 678 | 0.91 | 0.09 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.86 | 0.08 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 40.00 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.05 | 0.05 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.37 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/23/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.27 | -0.01 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.16 | -0.03 | 0.01 | -0.02 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 20.00 | 0.06 | 0.63 | 0.35 | 0.16 | +0.05 | +45.46% | 0.02 | 11 | 2,584 | 0.91 | -0.05 | 0.02 | -0.02 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 21.00 | 0.12 | 0.30 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.03 | -0.08 | 0.03 | -0.03 | 9/22/2026 | 9/23/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | -0.10 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 22.00 | 0.23 | 0.41 | 0.32 | 0.31 | +0.04 | +14.82% | 0.01 | 2 | 295 | 0.95 | -0.12 | 0.03 | -0.04 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 22.50 | 0.31 | 0.51 | 0.41 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.97 | -0.14 | 0.04 | -0.04 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 23.00 | 0.42 | 0.57 | 0.50 | 0.51 | -0.04 | -7.28% | 0.02 | 153 | 530 | 0.93 | -0.16 | 0.04 | -0.05 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 23.50 | 0.52 | 0.71 | 0.62 | 0.57 | -0.01 | -1.73% | 0.03 | 2 | 70 | 0.85 | -0.19 | 0.05 | -0.05 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 24.00 | 0.66 | 0.84 | 0.75 | 0.76 | -0.04 | -5.00% | 0.03 | 2 | 632 | 1.04 | -0.22 | 0.05 | -0.06 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 24.50 | 0.87 | 1.00 | 0.94 | 0.87 | +0.17 | +24.29% | 0.04 | 2 | 40 | 1.04 | -0.25 | 0.06 | -0.06 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 25.00 | 1.01 | 1.20 | 1.11 | 1.07 | -0.03 | -2.73% | 0.04 | 18 | 710 | 0.95 | -0.29 | 0.06 | -0.06 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 25.50 | 1.20 | 1.39 | 1.30 | 1.12 | -0.07 | -5.89% | 0.05 | 1 | 32 | 1.01 | -0.32 | 0.07 | -0.06 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 26.00 | 1.38 | 1.61 | 1.50 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 357 | 0.94 | -0.36 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 26.50 | 1.63 | 1.92 | 1.78 | 1.71 | +0.50 | +41.33% | 0.07 | 2 | 67 | 0.91 | -0.40 | 0.07 | -0.07 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 27.00 | 1.88 | 2.16 | 2.02 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 139 | 0.84 | -0.43 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 27.50 | 2.16 | 2.41 | 2.29 | 1.96 | 0.00 | 0.00% | 0.08 | 0 | 104 | 1.04 | -0.47 | 0.08 | -0.07 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 28.00 | 2.47 | 2.70 | 2.59 | 2.94 | +0.64 | +27.83% | 0.09 | 1 | 639 | 1.09 | -0.51 | 0.08 | -0.07 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 28.50 | 2.78 | 3.05 | 2.92 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.01 | -0.54 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 29.00 | 3.00 | 3.35 | 3.18 | 2.53 | 0.00 | 0.00% | 0.11 | 0 | 302 | 1.13 | -0.58 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 29.50 | 3.35 | 3.70 | 3.53 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.92 | -0.61 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 30.00 | 3.70 | 4.05 | 3.88 | 3.36 | 0.00 | 0.00% | 0.13 | 0 | 210 | 1.09 | -0.64 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 30.50 | 4.05 | 5.15 | 4.60 | % | 0.15 | 0 | 0 | 1.03 | -0.67 | 0.07 | -0.06 | 9/23/2026 3:59:53 PM EST | |||
| 31.00 | 4.15 | 5.55 | 4.85 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 61 | 1.03 | -0.70 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 31.50 | 4.45 | 6.00 | 5.23 | % | 0.17 | 0 | 0 | 1.07 | -0.73 | 0.06 | -0.06 | 9/23/2026 3:59:53 PM EST | |||
| 32.00 | 4.75 | 6.50 | 5.63 | 5.85 | +0.98 | +20.13% | 0.18 | 3 | 34 | 1.35 | -0.75 | 0.06 | -0.06 | 9/24/2026 | 9/23/2026 3:59:53 PM EST |
| 32.50 | 5.20 | 6.90 | 6.05 | % | 0.19 | 0 | 0 | 1.45 | -0.77 | 0.06 | -0.05 | 9/23/2026 3:59:53 PM EST | |||
| 33.00 | 5.60 | 7.40 | 6.50 | 5.27 | 0.00 | 0.00% | 0.20 | 0 | 54 | 1.63 | -0.79 | 0.05 | -0.05 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 34.00 | 6.40 | 8.40 | 7.40 | 9.32 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.72 | -0.83 | 0.05 | -0.05 | 9/14/2026 | 9/23/2026 3:59:53 PM EST |
| 35.00 | 7.35 | 9.35 | 8.35 | 7.37 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.74 | -0.86 | 0.04 | -0.04 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |
| 36.00 | 8.15 | 10.25 | 9.20 | 8.43 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.58 | -0.89 | 0.03 | -0.04 | 9/21/2026 | 9/23/2026 3:59:53 PM EST |
| 37.00 | 9.20 | 10.65 | 9.93 | 12.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.72 | -0.91 | 0.03 | -0.03 | 8/31/2026 | 9/23/2026 3:59:53 PM EST |
| 38.00 | 10.00 | 12.20 | 11.10 | 9.69 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.75 | -0.92 | 0.03 | -0.03 | 9/8/2026 | 9/23/2026 3:59:53 PM EST |
| 40.00 | 12.00 | 14.40 | 13.20 | 12.20 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.96 | -0.95 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 3:59:53 PM EST |