Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $26.25 as of 9/27/2026 8:13:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.00 | 13.65 | 12.33 | 13.70 | +1.50 | +12.30% | 0.88 | 10 | 1 | 1.83 | 0.98 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 15.00 | 11.15 | 12.80 | 11.98 | 13.50 | 0.00 | 0.00% | 0.80 | 0 | 13 | 1.75 | 0.96 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 3:59:49 PM EST |
| 16.00 | 9.30 | 11.80 | 10.55 | % | 0.66 | 0 | 0 | 1.60 | 0.95 | 0.01 | -0.01 | 9/25/2026 3:59:49 PM EST | |||
| 17.00 | 9.15 | 10.95 | 10.05 | 10.50 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.52 | 0.93 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 3:59:49 PM EST |
| 18.00 | 8.55 | 10.15 | 9.35 | 9.70 | 0.00 | 0.00% | 0.52 | 0 | 26 | 1.07 | 0.90 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 3:59:49 PM EST |
| 19.00 | 7.75 | 8.25 | 8.00 | 8.68 | +2.41 | +38.44% | 0.42 | 1 | 6 | 0.85 | 0.87 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 20.00 | 6.90 | 7.65 | 7.28 | 7.50 | -0.95 | -11.25% | 0.36 | 5 | 37 | 0.86 | 0.84 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 21.00 | 6.15 | 6.80 | 6.48 | 8.80 | 0.00 | 0.00% | 0.31 | 0 | 24 | 0.84 | 0.80 | 0.03 | -0.02 | 9/21/2026 | 9/25/2026 3:59:49 PM EST |
| 22.00 | 5.10 | 6.90 | 6.00 | 5.95 | -0.68 | -10.26% | 0.27 | 4 | 20 | 0.89 | 0.76 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 23.00 | 4.60 | 6.05 | 5.33 | 5.22 | -1.83 | -25.96% | 0.23 | 12 | 27 | 0.88 | 0.72 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 24.00 | 4.45 | 5.30 | 4.88 | 4.60 | -1.15 | -20.00% | 0.20 | 6 | 191 | 0.91 | 0.68 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 25.00 | 4.00 | 4.30 | 4.15 | 4.10 | -0.77 | -15.82% | 0.17 | 53 | 1,184 | 0.85 | 0.63 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 26.00 | 3.50 | 4.10 | 3.80 | 3.65 | -0.70 | -16.10% | 0.15 | 68 | 499 | 0.89 | 0.59 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 27.00 | 3.10 | 3.30 | 3.20 | 3.20 | -0.86 | -21.19% | 0.12 | 125 | 218 | 0.84 | 0.54 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 28.00 | 2.80 | 2.91 | 2.86 | 2.75 | -1.00 | -26.67% | 0.10 | 217 | 376 | 0.85 | 0.50 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 29.00 | 2.38 | 2.94 | 2.66 | 2.51 | -0.45 | -15.21% | 0.09 | 634 | 173 | 0.89 | 0.46 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 30.00 | 2.16 | 2.24 | 2.20 | 2.23 | -0.54 | -19.50% | 0.07 | 370 | 3,513 | 0.85 | 0.42 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 31.00 | 1.83 | 1.98 | 1.91 | 1.89 | -0.65 | -25.60% | 0.06 | 35 | 252 | 0.85 | 0.38 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 32.00 | 1.59 | 1.83 | 1.71 | 1.79 | -0.49 | -21.50% | 0.05 | 20 | 582 | 0.86 | 0.35 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 33.00 | 1.33 | 1.71 | 1.52 | 1.67 | -0.19 | -10.22% | 0.05 | 9 | 272 | 0.86 | 0.31 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 34.00 | 1.15 | 1.58 | 1.37 | 1.37 | -0.32 | -18.94% | 0.04 | 36 | 209 | 0.88 | 0.28 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 35.00 | 1.07 | 1.35 | 1.21 | 1.12 | -0.40 | -26.32% | 0.03 | 177 | 727 | 0.88 | 0.26 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 36.00 | 0.71 | 1.23 | 0.97 | 0.98 | -0.22 | -18.34% | 0.03 | 1 | 190 | 0.85 | 0.23 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 37.00 | 0.75 | 0.95 | 0.85 | 0.82 | -0.67 | -44.97% | 0.02 | 32 | 142 | 0.85 | 0.21 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 38.00 | 0.70 | 1.01 | 0.86 | 0.76 | -0.34 | -30.91% | 0.02 | 36 | 206 | 0.90 | 0.19 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 39.00 | 0.55 | 0.97 | 0.76 | 0.68 | -0.28 | -29.17% | 0.02 | 24 | 716 | 0.90 | 0.17 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 40.00 | 0.40 | 0.79 | 0.60 | 0.59 | -0.26 | -30.59% | 0.01 | 72 | 1,408 | 0.87 | 0.15 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 41.00 | 0.45 | 0.60 | 0.53 | 0.56 | -0.42 | -42.86% | 0.01 | 2 | 107 | 0.87 | 0.13 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 42.00 | 0.41 | 0.49 | 0.45 | 0.45 | -0.23 | -33.83% | 0.01 | 46 | 831 | 0.87 | 0.12 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 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 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 6 | 25 | 1.19 | -0.02 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 15.00 | 0.08 | 0.40 | 0.24 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.87 | -0.04 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 3:59:49 PM EST |
| 16.00 | 0.03 | 0.28 | 0.16 | 0.25 | +0.06 | +31.58% | 0.01 | 4 | 37 | 0.77 | -0.05 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 17.00 | 0.25 | 0.58 | 0.42 | 0.36 | +0.03 | +9.10% | 0.02 | 66 | 32 | 0.91 | -0.07 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 18.00 | 0.29 | 0.75 | 0.52 | 0.50 | +0.05 | +11.12% | 0.03 | 37 | 113 | 0.88 | -0.10 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 19.00 | 0.65 | 0.73 | 0.69 | 0.71 | +0.14 | +24.57% | 0.04 | 4 | 115 | 0.88 | -0.13 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 20.00 | 0.76 | 1.00 | 0.88 | 0.95 | +0.13 | +15.86% | 0.04 | 19 | 479 | 0.86 | -0.16 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 21.00 | 1.02 | 1.29 | 1.16 | 1.23 | +0.18 | +17.15% | 0.06 | 75 | 119 | 0.86 | -0.20 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 22.00 | 1.42 | 1.60 | 1.51 | 1.50 | +0.16 | +11.94% | 0.07 | 27 | 195 | 0.87 | -0.24 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 23.00 | 1.78 | 2.16 | 1.97 | 1.92 | +0.06 | +3.23% | 0.09 | 28 | 187 | 0.89 | -0.28 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 24.00 | 2.18 | 2.54 | 2.36 | 2.32 | +0.22 | +10.48% | 0.10 | 49 | 518 | 0.88 | -0.33 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 25.00 | 2.69 | 2.80 | 2.75 | 2.82 | +0.28 | +11.03% | 0.11 | 59 | 416 | 0.85 | -0.37 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 26.00 | 2.86 | 3.60 | 3.23 | 3.31 | +0.26 | +8.53% | 0.12 | 37 | 282 | 0.84 | -0.41 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 27.00 | 3.70 | 4.05 | 3.88 | 3.87 | +0.36 | +10.26% | 0.14 | 24 | 267 | 0.86 | -0.46 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 28.00 | 4.25 | 4.60 | 4.43 | 4.55 | +0.43 | +10.44% | 0.16 | 14 | 184 | 0.85 | -0.50 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 29.00 | 4.90 | 5.85 | 5.38 | 5.14 | +0.54 | +11.74% | 0.19 | 5 | 24 | 0.92 | -0.54 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 30.00 | 5.40 | 6.40 | 5.90 | 5.75 | +0.52 | +9.95% | 0.20 | 11 | 250 | 0.88 | -0.58 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 31.00 | 6.45 | 6.70 | 6.58 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.87 | -0.62 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 3:59:49 PM EST |
| 32.00 | 6.55 | 8.10 | 7.33 | 7.15 | +1.19 | +19.97% | 0.23 | 2 | 37 | 0.86 | -0.65 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 33.00 | 7.45 | 9.05 | 8.25 | 6.70 | 0.00 | 0.00% | 0.25 | 0 | 58 | 0.90 | -0.69 | 0.04 | -0.03 | 9/21/2026 | 9/25/2026 3:59:49 PM EST |
| 34.00 | 8.70 | 9.20 | 8.95 | 8.85 | +0.49 | +5.87% | 0.26 | 2 | 25 | 0.88 | -0.72 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 35.00 | 9.25 | 10.40 | 9.83 | 9.45 | +0.35 | +3.85% | 0.28 | 2 | 90 | 0.88 | -0.74 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 36.00 | 10.05 | 10.90 | 10.48 | 9.12 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.81 | -0.77 | 0.03 | -0.02 | 9/23/2026 | 9/25/2026 3:59:49 PM EST |
| 37.00 | 10.45 | 12.70 | 11.58 | 9.80 | 0.00 | 0.00% | 0.31 | 0 | 33 | 1.23 | -0.79 | 0.03 | -0.02 | 9/22/2026 | 9/25/2026 3:59:49 PM EST |
| 38.00 | 11.80 | 12.70 | 12.25 | 14.12 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.98 | -0.81 | 0.03 | -0.02 | 9/16/2026 | 9/25/2026 3:59:49 PM EST |
| 39.00 | 12.00 | 14.55 | 13.28 | 11.52 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.28 | -0.83 | 0.03 | -0.02 | 9/22/2026 | 9/25/2026 3:59:49 PM EST |
| 40.00 | 12.90 | 15.45 | 14.18 | 14.30 | +0.71 | +5.23% | 0.35 | 2 | 30 | 1.29 | -0.85 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:49 PM EST |
| 41.00 | 14.00 | 15.45 | 14.73 | 13.43 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.00 | -0.87 | 0.02 | -0.02 | 9/21/2026 | 9/25/2026 3:59:49 PM EST |
| 42.00 | 14.90 | 16.30 | 15.60 | 14.83 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.98 | -0.88 | 0.02 | -0.02 | 9/8/2026 | 9/25/2026 3:59:49 PM EST |