Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $24.28 as of 10/2/2026 7:15:30 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 | 12.15 | 10.93 | % | 0.73 | 0 | 0 | 2.08 | 0.97 | 0.01 | -0.01 | 10/2/2026 4:00:04 PM EST | |||
| 16.00 | 8.00 | 11.45 | 9.73 | 8.70 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.05 | 0.96 | 0.01 | -0.01 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 17.00 | 7.00 | 10.60 | 8.80 | % | 0.52 | 0 | 0 | 1.94 | 0.94 | 0.02 | -0.01 | 10/2/2026 4:00:04 PM EST | |||
| 18.00 | 6.20 | 9.65 | 7.93 | % | 0.44 | 0 | 0 | 1.79 | 0.91 | 0.02 | -0.02 | 10/2/2026 4:00:04 PM EST | |||
| 19.00 | 6.20 | 8.10 | 7.15 | % | 0.38 | 0 | 0 | 1.40 | 0.88 | 0.03 | -0.02 | 10/2/2026 4:00:04 PM EST | |||
| 20.00 | 4.90 | 7.95 | 6.43 | % | 0.32 | 0 | 0 | 1.58 | 0.84 | 0.03 | -0.02 | 10/2/2026 4:00:04 PM EST | |||
| 21.00 | 4.40 | 7.15 | 5.78 | % | 0.28 | 0 | 0 | 1.49 | 0.79 | 0.04 | -0.03 | 10/2/2026 4:00:04 PM EST | |||
| 22.00 | 3.85 | 6.35 | 5.10 | % | 0.23 | 0 | 0 | 0.93 | 0.74 | 0.04 | -0.03 | 10/2/2026 4:00:04 PM EST | |||
| 23.00 | 3.40 | 5.65 | 4.53 | 4.67 | +1.17 | +33.43% | 0.20 | 1 | 1 | 0.95 | 0.69 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 24.00 | 2.70 | 4.20 | 3.45 | 2.98 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.79 | 0.64 | 0.05 | -0.03 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 25.00 | 2.81 | 3.55 | 3.18 | 3.15 | +0.52 | +19.78% | 0.13 | 4 | 3 | 0.86 | 0.58 | 0.05 | -0.04 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 26.00 | 2.14 | 3.40 | 2.77 | % | 0.11 | 0 | 0 | 0.87 | 0.53 | 0.05 | -0.04 | 10/2/2026 4:00:04 PM EST | |||
| 27.00 | 1.98 | 2.61 | 2.30 | 2.27 | +0.27 | +13.50% | 0.09 | 6 | 2 | 0.85 | 0.48 | 0.05 | -0.04 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 28.00 | 1.52 | 2.40 | 1.96 | 1.92 | +0.41 | +27.16% | 0.07 | 80 | 1 | 0.85 | 0.43 | 0.05 | -0.04 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 29.00 | 1.22 | 2.05 | 1.64 | 2.20 | % | 0.06 | 1 | 0 | 0.84 | 0.38 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:04 PM EST | |
| 30.00 | 1.21 | 1.62 | 1.42 | 1.70 | +0.57 | +50.45% | 0.05 | 26 | 22 | 0.85 | 0.34 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 31.00 | 0.68 | 1.57 | 1.13 | 1.04 | +0.02 | +1.97% | 0.04 | 12 | 1 | 0.82 | 0.30 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 32.00 | 0.85 | 1.22 | 1.04 | 1.03 | +0.18 | +21.18% | 0.03 | 9 | 3 | 0.86 | 0.26 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 33.00 | 0.70 | 1.07 | 0.89 | 0.87 | +0.23 | +35.94% | 0.03 | 6 | 3 | 0.86 | 0.23 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 34.00 | 0.64 | 0.86 | 0.75 | 0.65 | % | 0.02 | 31 | 0 | 0.87 | 0.20 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 4:00:04 PM EST | |
| 35.00 | 0.32 | 0.75 | 0.54 | 0.61 | +0.19 | +45.24% | 0.02 | 78 | 8 | 0.82 | 0.17 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 4:00:04 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 | 1.63 | -0.03 | 0.01 | -0.01 | 10/2/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.59 | -0.04 | 0.01 | -0.01 | 10/2/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | -0.06 | 0.02 | -0.01 | 10/2/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.77 | 0.39 | 0.33 | -0.18 | -35.30% | 0.02 | 5 | 31 | 1.11 | -0.09 | 0.02 | -0.02 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 19.00 | 0.46 | 0.66 | 0.56 | 0.46 | -0.43 | -48.32% | 0.03 | 6 | 5 | 0.88 | -0.12 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 20.00 | 0.49 | 0.91 | 0.70 | 0.71 | -0.37 | -34.26% | 0.03 | 2 | 10 | 0.84 | -0.16 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 21.00 | 0.67 | 1.23 | 0.95 | % | 0.05 | 0 | 0 | 0.83 | -0.21 | 0.04 | -0.03 | 10/2/2026 4:00:04 PM EST | |||
| 22.00 | 0.82 | 1.97 | 1.40 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.87 | -0.26 | 0.04 | -0.03 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 23.00 | 1.27 | 2.04 | 1.66 | 1.78 | -0.44 | -19.82% | 0.07 | 2 | 2 | 0.83 | -0.31 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 24.00 | 1.77 | 2.68 | 2.23 | 2.15 | -0.55 | -20.37% | 0.09 | 2 | 4 | 0.87 | -0.36 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 25.00 | 1.93 | 3.30 | 2.62 | 3.12 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.84 | -0.42 | 0.05 | -0.04 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 26.00 | 2.30 | 4.30 | 3.30 | % | 0.13 | 0 | 0 | 0.88 | -0.47 | 0.05 | -0.04 | 10/2/2026 4:00:04 PM EST | |||
| 27.00 | 3.60 | 4.25 | 3.93 | % | 0.15 | 0 | 0 | 0.88 | -0.52 | 0.05 | -0.04 | 10/2/2026 4:00:04 PM EST | |||
| 28.00 | 4.20 | 5.20 | 4.70 | % | 0.17 | 0 | 0 | 0.92 | -0.57 | 0.05 | -0.04 | 10/2/2026 4:00:04 PM EST | |||
| 29.00 | 4.50 | 5.85 | 5.18 | 5.25 | % | 0.18 | 1 | 0 | 0.84 | -0.62 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 4:00:04 PM EST | |
| 30.00 | 4.90 | 6.75 | 5.83 | % | 0.19 | 0 | 0 | 0.79 | -0.66 | 0.05 | -0.03 | 10/2/2026 4:00:04 PM EST | |||
| 31.00 | 5.60 | 7.55 | 6.58 | % | 0.21 | 0 | 0 | 1.11 | -0.70 | 0.05 | -0.03 | 10/2/2026 4:00:04 PM EST | |||
| 32.00 | 6.45 | 8.25 | 7.35 | % | 0.23 | 0 | 0 | 1.09 | -0.74 | 0.04 | -0.03 | 10/2/2026 4:00:04 PM EST | |||
| 33.00 | 7.15 | 9.75 | 8.45 | % | 0.26 | 0 | 0 | 1.32 | -0.77 | 0.04 | -0.03 | 10/2/2026 4:00:04 PM EST | |||
| 34.00 | 7.90 | 10.30 | 9.10 | 8.52 | % | 0.27 | 1 | 0 | 1.24 | -0.80 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 4:00:04 PM EST | |
| 35.00 | 8.95 | 11.65 | 10.30 | 10.32 | % | 0.29 | 4 | 0 | 1.41 | -0.83 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |