Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $25.34 as of 10/7/2026 12:05:48 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 | 9.75 | 11.15 | 10.45 | 13.70 | 0.00 | 0.00% | 0.75 | 0 | 11 | 1.67 | 0.98 | 0.01 | -0.01 | 9/25/2026 | 10/7/2026 10:58:55 AM EST |
| 15.00 | 8.85 | 10.20 | 9.53 | 10.56 | 0.00 | 0.00% | 0.64 | 0 | 113 | 1.54 | 0.96 | 0.01 | -0.01 | 10/2/2026 | 10/7/2026 10:58:55 AM EST |
| 16.00 | 7.85 | 9.30 | 8.58 | 9.65 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.44 | 0.94 | 0.02 | -0.01 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 17.00 | 7.05 | 7.85 | 7.45 | 7.50 | -0.05 | -0.67% | 0.44 | 1 | 4 | 0.84 | 0.91 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 18.00 | 6.25 | 6.95 | 6.60 | 6.50 | -0.70 | -9.73% | 0.37 | 8 | 27 | 0.86 | 0.88 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 19.00 | 5.45 | 6.00 | 5.73 | 5.64 | -0.83 | -12.83% | 0.30 | 20 | 18 | 0.87 | 0.84 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 20.00 | 4.80 | 5.20 | 5.00 | 5.02 | -1.18 | -19.04% | 0.25 | 28 | 100 | 0.84 | 0.79 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 21.00 | 4.10 | 4.40 | 4.25 | 4.30 | -1.29 | -23.08% | 0.20 | 1 | 43 | 0.84 | 0.74 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 22.00 | 3.55 | 3.80 | 3.68 | 3.82 | -0.86 | -18.38% | 0.17 | 10 | 46 | 0.83 | 0.68 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 23.00 | 3.05 | 3.25 | 3.15 | 3.15 | -0.90 | -22.23% | 0.14 | 24 | 652 | 0.83 | 0.63 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 24.00 | 2.73 | 2.77 | 2.75 | 2.68 | -0.82 | -23.43% | 0.11 | 2,055 | 1,934 | 0.83 | 0.57 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 25.00 | 2.25 | 2.35 | 2.30 | 2.29 | -0.96 | -29.54% | 0.09 | 850 | 5,141 | 0.83 | 0.51 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 26.00 | 1.95 | 2.00 | 1.98 | 1.95 | -0.80 | -29.10% | 0.08 | 367 | 2,327 | 0.83 | 0.46 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 27.00 | 1.66 | 1.71 | 1.69 | 1.66 | -0.72 | -30.26% | 0.06 | 192 | 1,141 | 0.83 | 0.41 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 28.00 | 1.32 | 1.51 | 1.42 | 1.42 | -0.60 | -29.71% | 0.05 | 73 | 1,302 | 0.84 | 0.36 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 29.00 | 1.12 | 1.23 | 1.18 | 1.20 | -0.50 | -29.42% | 0.04 | 93 | 792 | 0.83 | 0.32 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 30.00 | 1.00 | 1.05 | 1.03 | 1.00 | -0.47 | -31.98% | 0.03 | 348 | 5,489 | 0.85 | 0.28 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 31.00 | 0.82 | 0.87 | 0.85 | 0.89 | -0.31 | -25.84% | 0.03 | 53 | 977 | 0.85 | 0.25 | 0.04 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 32.00 | 0.65 | 0.74 | 0.70 | 0.76 | -0.31 | -28.98% | 0.02 | 38 | 1,303 | 0.85 | 0.21 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 33.00 | 0.55 | 0.62 | 0.59 | 0.65 | -0.27 | -29.35% | 0.02 | 29 | 500 | 0.85 | 0.19 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 34.00 | 0.46 | 0.54 | 0.50 | 0.53 | -0.24 | -31.17% | 0.01 | 3 | 273 | 0.86 | 0.16 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 35.00 | 0.41 | 0.44 | 0.43 | 0.43 | -0.21 | -32.82% | 0.01 | 61 | 2,611 | 0.88 | 0.14 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 36.00 | 0.32 | 0.41 | 0.37 | 0.39 | -0.17 | -30.36% | 0.01 | 6 | 284 | 0.87 | 0.12 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 37.00 | 0.29 | 0.33 | 0.31 | 0.30 | -0.18 | -37.50% | 0.01 | 1 | 189 | 0.88 | 0.11 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 38.00 | 0.24 | 0.29 | 0.27 | 0.28 | -0.14 | -33.34% | 0.01 | 81 | 347 | 0.88 | 0.09 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 39.00 | 0.19 | 0.26 | 0.23 | 0.27 | -0.02 | -6.90% | 0.01 | 8 | 1,106 | 0.88 | 0.08 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 40.00 | 0.15 | 0.22 | 0.19 | 0.20 | -0.12 | -37.50% | 0.00 | 656 | 2,298 | 0.89 | 0.07 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 41.00 | 0.12 | 0.22 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.89 | 0.06 | 0.02 | -0.01 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 42.00 | 0.12 | 0.21 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.89 | 0.05 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 10:58:55 AM 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 | 0.04 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.87 | -0.02 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 15.00 | 0.10 | 0.18 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.86 | -0.04 | 0.01 | -0.01 | 10/5/2026 | 10/7/2026 10:58:55 AM EST |
| 16.00 | 0.17 | 0.26 | 0.22 | 0.22 | +0.06 | +37.50% | 0.01 | 24 | 3,737 | 0.85 | -0.06 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 17.00 | 0.32 | 0.40 | 0.36 | 0.37 | +0.11 | +42.31% | 0.02 | 40 | 156 | 0.84 | -0.09 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 18.00 | 0.48 | 0.55 | 0.52 | 0.55 | +0.15 | +37.50% | 0.03 | 37 | 948 | 0.84 | -0.12 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 19.00 | 0.71 | 0.77 | 0.74 | 0.72 | +0.15 | +26.32% | 0.04 | 17 | 1,071 | 0.83 | -0.16 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 20.00 | 0.99 | 1.04 | 1.02 | 1.00 | +0.23 | +29.87% | 0.05 | 333 | 1,569 | 0.82 | -0.21 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 21.00 | 1.33 | 1.39 | 1.36 | 1.38 | +0.31 | +28.98% | 0.06 | 59 | 1,418 | 0.82 | -0.26 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 22.00 | 1.72 | 1.79 | 1.76 | 1.71 | +0.38 | +28.58% | 0.08 | 41 | 366 | 0.82 | -0.32 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 23.00 | 2.19 | 2.27 | 2.23 | 2.28 | +0.45 | +24.59% | 0.10 | 98 | 442 | 0.82 | -0.37 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 24.00 | 2.73 | 2.81 | 2.77 | 2.75 | +0.45 | +19.57% | 0.12 | 242 | 984 | 0.83 | -0.43 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 25.00 | 3.30 | 3.40 | 3.35 | 3.36 | +0.57 | +20.43% | 0.13 | 136 | 1,034 | 0.83 | -0.49 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 26.00 | 3.95 | 4.05 | 4.00 | 4.00 | +0.55 | +15.95% | 0.15 | 353 | 1,140 | 0.83 | -0.54 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 27.00 | 4.55 | 4.75 | 4.65 | 4.63 | +0.71 | +18.12% | 0.17 | 17 | 299 | 0.82 | -0.59 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 28.00 | 5.35 | 5.60 | 5.48 | 5.25 | +0.58 | +12.42% | 0.20 | 212 | 292 | 0.84 | -0.64 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 29.00 | 6.05 | 6.40 | 6.23 | 5.44 | 0.00 | 0.00% | 0.21 | 0 | 60 | 0.84 | -0.68 | 0.05 | -0.03 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 30.00 | 6.85 | 7.25 | 7.05 | 6.82 | +0.72 | +11.81% | 0.23 | 103 | 310 | 0.83 | -0.72 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 31.00 | 7.00 | 8.05 | 7.53 | 6.95 | 0.00 | 0.00% | 0.24 | 0 | 65 | 0.73 | -0.75 | 0.04 | -0.03 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 32.00 | 7.80 | 8.95 | 8.38 | 7.70 | 0.00 | 0.00% | 0.26 | 0 | 42 | 0.96 | -0.79 | 0.04 | -0.02 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 33.00 | 8.65 | 9.90 | 9.28 | 8.56 | 0.00 | 0.00% | 0.28 | 0 | 65 | 0.96 | -0.81 | 0.04 | -0.02 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 34.00 | 10.05 | 10.80 | 10.43 | 10.30 | +0.93 | +9.93% | 0.31 | 1 | 27 | 0.97 | -0.84 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 35.00 | 11.20 | 11.70 | 11.45 | 11.19 | +0.95 | +9.28% | 0.33 | 7 | 93 | 0.98 | -0.86 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 36.00 | 11.60 | 12.65 | 12.13 | 11.40 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.00 | -0.88 | 0.03 | -0.02 | 10/5/2026 | 10/7/2026 10:58:55 AM EST |
| 37.00 | 12.40 | 13.65 | 13.03 | 12.80 | 0.00 | 0.00% | 0.35 | 0 | 43 | 1.02 | -0.89 | 0.03 | -0.02 | 10/5/2026 | 10/7/2026 10:58:55 AM EST |
| 38.00 | 13.25 | 14.60 | 13.93 | 14.07 | 0.00 | 0.00% | 0.37 | 0 | 26 | 1.06 | -0.91 | 0.02 | -0.01 | 10/1/2026 | 10/7/2026 10:58:55 AM EST |
| 39.00 | 14.15 | 15.55 | 14.85 | 13.63 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.13 | -0.92 | 0.02 | -0.01 | 9/28/2026 | 10/7/2026 10:58:55 AM EST |
| 40.00 | 15.25 | 16.50 | 15.88 | 14.89 | 0.00 | 0.00% | 0.40 | 0 | 31 | 1.12 | -0.93 | 0.02 | -0.01 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |
| 41.00 | 16.10 | 17.50 | 16.80 | 13.43 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.15 | -0.94 | 0.02 | -0.01 | 9/21/2026 | 10/7/2026 10:58:55 AM EST |
| 42.00 | 17.10 | 18.50 | 17.80 | 16.83 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.13 | -0.95 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 10:58:55 AM EST |