Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $20.98 as of 10/22/2026 10:14:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.60 | 20.05 | 18.33 | 19.09 | 0.00 | 0.00% | 18.33 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 2.00 | 15.50 | 19.05 | 17.28 | 18.95 | 0.00 | 0.00% | 8.64 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 3.00 | 14.65 | 18.05 | 16.35 | 17.85 | 0.00 | 0.00% | 5.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 4.00 | 13.50 | 17.05 | 15.28 | 16.95 | 0.00 | 0.00% | 3.82 | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 5.00 | 12.50 | 16.05 | 14.28 | % | 2.86 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 6.00 | 11.40 | 15.05 | 13.23 | 14.75 | 0.00 | 0.00% | 2.21 | 0 | 3 | 6.74 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 7.00 | 11.55 | 14.05 | 12.80 | 13.85 | 0.00 | 0.00% | 1.83 | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 8.00 | 10.40 | 13.05 | 11.73 | 12.85 | 0.00 | 0.00% | 1.47 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 9.00 | 9.40 | 12.05 | 10.73 | % | 1.19 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 10.00 | 8.55 | 11.10 | 9.83 | % | 0.98 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 11.00 | 7.75 | 10.15 | 8.95 | 8.51 | 0.00 | 0.00% | 0.81 | 0 | 25 | 3.74 | 0.99 | 0.00 | 0.00 | 10/15/2026 | 10/22/2026 12:58:39 PM EST |
| 12.00 | 6.90 | 9.00 | 7.95 | % | 0.66 | 0 | 0 | 3.21 | 0.98 | 0.01 | -0.01 | 10/22/2026 12:58:39 PM EST | |||
| 13.00 | 5.75 | 7.70 | 6.73 | 6.19 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.62 | 0.96 | 0.02 | -0.01 | 10/20/2026 | 10/22/2026 12:58:39 PM EST |
| 14.00 | 5.00 | 6.95 | 5.98 | 4.25 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.49 | 0.92 | 0.03 | -0.02 | 10/16/2026 | 10/22/2026 12:58:39 PM EST |
| 15.00 | 4.05 | 6.05 | 5.05 | 6.41 | 0.00 | 0.00% | 0.34 | 0 | 34 | 1.54 | 0.87 | 0.05 | -0.02 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 16.00 | 3.45 | 4.15 | 3.80 | 4.67 | -0.73 | -13.52% | 0.24 | 1 | 55 | 1.10 | 0.81 | 0.06 | -0.03 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 17.00 | 2.73 | 3.15 | 2.94 | 2.85 | -1.38 | -32.63% | 0.17 | 2 | 151 | 0.98 | 0.73 | 0.08 | -0.03 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 18.00 | 2.20 | 2.29 | 2.25 | 2.35 | -0.85 | -26.57% | 0.12 | 6 | 22 | 0.93 | 0.64 | 0.09 | -0.04 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 19.00 | 1.71 | 1.77 | 1.74 | 1.79 | -1.41 | -44.07% | 0.09 | 8 | 64 | 0.93 | 0.55 | 0.09 | -0.04 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 20.00 | 1.29 | 1.36 | 1.33 | 1.38 | -1.20 | -46.52% | 0.07 | 30 | 212 | 0.92 | 0.46 | 0.09 | -0.04 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 21.00 | 0.96 | 1.02 | 0.99 | 1.01 | -1.21 | -54.51% | 0.05 | 154 | 171 | 0.93 | 0.38 | 0.09 | -0.04 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 22.00 | 0.71 | 0.75 | 0.73 | 0.74 | -0.84 | -53.17% | 0.03 | 216 | 240 | 0.92 | 0.30 | 0.08 | -0.04 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 23.00 | 0.50 | 0.56 | 0.53 | 0.55 | -0.65 | -54.17% | 0.02 | 196 | 744 | 0.93 | 0.24 | 0.07 | -0.03 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 24.00 | 0.37 | 0.41 | 0.39 | 0.41 | -0.61 | -59.81% | 0.02 | 37 | 471 | 0.93 | 0.19 | 0.06 | -0.03 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 25.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.37 | -56.07% | 0.01 | 6,424 | 454 | 0.95 | 0.14 | 0.05 | -0.02 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 26.00 | 0.19 | 0.22 | 0.21 | 0.19 | -0.33 | -63.47% | 0.01 | 5 | 214 | 0.94 | 0.11 | 0.04 | -0.02 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 27.00 | 0.12 | 0.17 | 0.15 | 0.16 | -0.07 | -30.44% | 0.01 | 2 | 200 | 0.93 | 0.08 | 0.03 | -0.02 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 28.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.24 | -68.58% | 0.00 | 18 | 322 | 0.96 | 0.06 | 0.03 | -0.01 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.66 | 0.04 | 0.02 | -0.01 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 30.00 | 0.01 | 0.11 | 0.06 | 0.10 | -0.05 | -33.34% | 0.00 | 35 | 178 | 0.91 | 0.03 | 0.02 | -0.01 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 31.00 | 0.02 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.35 | 0.02 | 0.01 | -0.01 | 10/20/2026 | 10/22/2026 12:58:39 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.27 | 0.02 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 33.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 39 | 1.01 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 28 | 1.05 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 35.00 | 0.01 | 0.07 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 29 | 1.11 | 0.01 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 8.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 9.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.35 | -0.01 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 12:58:39 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.07 | -0.02 | 0.01 | -0.01 | 10/19/2026 | 10/22/2026 12:58:39 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.81 | -0.04 | 0.02 | -0.01 | 10/22/2026 12:58:39 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.56 | -0.08 | 0.03 | -0.02 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 15.00 | 0.32 | 0.37 | 0.35 | 0.35 | +0.19 | +118.75% | 0.02 | 25 | 48 | 0.95 | -0.13 | 0.05 | -0.02 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 16.00 | 0.57 | 0.59 | 0.58 | 0.53 | +0.27 | +103.85% | 0.04 | 9 | 52 | 0.95 | -0.19 | 0.06 | -0.03 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 17.00 | 0.80 | 0.91 | 0.86 | 0.83 | +0.42 | +102.44% | 0.05 | 3 | 79 | 0.94 | -0.27 | 0.08 | -0.03 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 18.00 | 1.23 | 1.31 | 1.27 | 1.27 | +0.62 | +95.39% | 0.07 | 35 | 348 | 0.94 | -0.36 | 0.09 | -0.04 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 19.00 | 1.67 | 1.95 | 1.81 | 1.63 | +0.73 | +81.12% | 0.10 | 2 | 502 | 0.94 | -0.45 | 0.09 | -0.04 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 20.00 | 2.28 | 2.39 | 2.34 | 2.00 | +0.77 | +62.61% | 0.12 | 1 | 373 | 0.94 | -0.54 | 0.09 | -0.04 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 21.00 | 2.92 | 3.05 | 2.99 | 2.93 | +1.22 | +71.35% | 0.14 | 10 | 383 | 0.95 | -0.62 | 0.09 | -0.04 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 22.00 | 3.65 | 3.80 | 3.73 | 3.67 | +1.21 | +49.19% | 0.17 | 17 | 623 | 0.89 | -0.70 | 0.08 | -0.04 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 23.00 | 4.10 | 4.65 | 4.38 | 4.30 | +1.10 | +34.38% | 0.19 | 14 | 320 | 0.80 | -0.76 | 0.07 | -0.03 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 24.00 | 5.00 | 5.50 | 5.25 | 5.25 | +1.75 | +50.00% | 0.22 | 5 | 211 | 1.04 | -0.81 | 0.06 | -0.03 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 25.00 | 5.60 | 6.55 | 6.08 | 6.05 | +1.60 | +35.96% | 0.24 | 11 | 179 | 1.18 | -0.86 | 0.05 | -0.02 | 10/22/2026 | 10/22/2026 12:58:39 PM EST |
| 26.00 | 6.85 | 7.35 | 7.10 | 5.49 | 0.00 | 0.00% | 0.27 | 0 | 170 | 1.24 | -0.89 | 0.04 | -0.02 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 27.00 | 7.85 | 8.40 | 8.13 | 6.12 | 0.00 | 0.00% | 0.30 | 0 | 254 | 1.20 | -0.92 | 0.03 | -0.02 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 28.00 | 8.85 | 9.25 | 9.05 | 7.37 | 0.00 | 0.00% | 0.32 | 0 | 86 | 1.28 | -0.94 | 0.03 | -0.01 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 29.00 | 8.40 | 10.40 | 9.40 | 8.62 | 0.00 | 0.00% | 0.32 | 0 | 39 | 1.20 | -0.96 | 0.02 | -0.01 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 30.00 | 9.35 | 11.40 | 10.38 | 10.50 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.49 | -0.97 | 0.02 | -0.01 | 10/20/2026 | 10/22/2026 12:58:39 PM EST |
| 31.00 | 11.70 | 12.70 | 12.20 | 10.23 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.65 | -0.98 | 0.01 | -0.01 | 10/21/2026 | 10/22/2026 12:58:39 PM EST |
| 32.00 | 11.00 | 14.65 | 12.83 | % | 0.40 | 0 | 0 | 2.54 | -0.98 | 0.01 | 0.00 | 10/22/2026 12:58:39 PM EST | |||
| 33.00 | 11.95 | 14.50 | 13.23 | 14.85 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.79 | -0.99 | 0.01 | 0.00 | 10/16/2026 | 10/22/2026 12:58:39 PM EST |
| 34.00 | 12.95 | 16.05 | 14.50 | 10.58 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 10/12/2026 | 10/22/2026 12:58:39 PM EST |
| 35.00 | 13.95 | 17.05 | 15.50 | 15.63 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.36 | -0.99 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 12:58:39 PM EST |