Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $26.53 as of 10/3/2025 8:54:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 23.45 | 27.25 | 25.35 | 14.02 | 0.00 | 0.00% | 25.35 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 3:59:50 PM EST |
| 2.00 | 22.50 | 25.85 | 24.18 | 22.32 | 0.00 | 0.00% | 12.09 | 0 | 105 | 8.42 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 3.00 | 21.50 | 24.85 | 23.18 | 17.15 | 0.00 | 0.00% | 7.73 | 0 | 81 | 6.32 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:50 PM EST |
| 4.00 | 21.65 | 22.75 | 22.20 | 15.35 | 0.00 | 0.00% | 5.55 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:50 PM EST |
| 5.00 | 20.85 | 22.70 | 21.78 | 17.45 | 0.00 | 0.00% | 4.36 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:50 PM EST |
| 6.00 | 20.30 | 20.70 | 20.50 | 15.32 | 0.00 | 0.00% | 3.42 | 0 | 30 | 2.93 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:50 PM EST |
| 7.00 | 19.45 | 19.80 | 19.63 | 19.93 | +2.93 | +17.24% | 2.80 | 23 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 8.00 | 17.75 | 19.00 | 18.38 | 18.70 | +3.70 | +24.67% | 2.30 | 5 | 375 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 17.00 | 18.20 | 17.60 | 17.57 | +5.92 | +50.82% | 1.96 | 10 | 181 | 2.27 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 16.50 | 17.15 | 16.83 | 15.60 | -0.55 | -3.41% | 1.68 | 30 | 841 | 1.69 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 15.60 | 15.80 | 15.70 | 15.85 | -0.03 | -0.19% | 1.43 | 2 | 625 | 1.60 | 0.98 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 14.55 | 14.85 | 14.70 | 15.05 | 0.00 | 0.00% | 1.22 | 0 | 1,203 | 1.39 | 0.97 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 13.15 | 14.10 | 13.63 | 14.00 | -0.07 | -0.50% | 1.05 | 2 | 2,444 | 0.77 | 0.96 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 12.75 | 13.00 | 12.88 | 12.33 | -0.77 | -5.88% | 0.92 | 7 | 2,796 | 1.50 | 0.94 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 11.50 | 12.30 | 11.90 | 12.80 | +0.40 | +3.23% | 0.79 | 37 | 5,521 | 0.97 | 0.93 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 11.10 | 11.25 | 11.18 | 10.59 | -0.76 | -6.70% | 0.70 | 21 | 1,092 | 1.14 | 0.91 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 10.15 | 10.45 | 10.30 | 9.30 | -1.30 | -12.27% | 0.61 | 12 | 3,400 | 1.17 | 0.89 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 9.45 | 9.65 | 9.55 | 8.75 | -1.25 | -12.50% | 0.53 | 202 | 1,473 | 1.19 | 0.86 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 19.00 | 8.10 | 8.95 | 8.53 | 8.07 | -0.67 | -7.67% | 0.45 | 5 | 581 | 1.03 | 0.84 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 8.00 | 8.85 | 8.43 | 7.40 | -1.40 | -15.91% | 0.42 | 62 | 1,118 | 1.30 | 0.81 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 7.40 | 7.60 | 7.50 | 7.10 | -0.40 | -5.34% | 0.36 | 26 | 663 | 1.19 | 0.78 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 22.00 | 6.85 | 7.00 | 6.93 | 6.60 | -0.70 | -9.59% | 0.32 | 94 | 1,392 | 1.19 | 0.74 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 23.00 | 6.30 | 6.45 | 6.38 | 6.40 | -0.39 | -5.75% | 0.28 | 49 | 809 | 1.20 | 0.71 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 24.00 | 5.80 | 5.95 | 5.88 | 5.90 | -0.48 | -7.53% | 0.24 | 113 | 2,297 | 1.21 | 0.68 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 5.30 | 5.50 | 5.40 | 5.22 | -0.58 | -10.00% | 0.22 | 252 | 1,518 | 1.22 | 0.64 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 26.00 | 4.95 | 5.05 | 5.00 | 4.70 | -0.80 | -14.55% | 0.19 | 140 | 3,438 | 1.22 | 0.61 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 27.00 | 4.55 | 4.70 | 4.63 | 4.60 | -0.31 | -6.32% | 0.17 | 510 | 7,481 | 1.23 | 0.57 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 28.00 | 4.15 | 4.35 | 4.25 | 4.27 | -0.63 | -12.86% | 0.15 | 316 | 739 | 1.24 | 0.54 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 29.00 | 3.85 | 4.00 | 3.93 | 3.40 | -0.78 | -18.66% | 0.14 | 13 | 170 | 1.25 | 0.51 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 30.00 | 3.60 | 3.70 | 3.65 | 3.63 | -0.31 | -7.87% | 0.12 | 1,008 | 11,414 | 1.25 | 0.48 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 31.00 | 3.30 | 3.45 | 3.38 | 3.40 | -0.46 | -11.92% | 0.11 | 9 | 418 | 1.27 | 0.45 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 32.00 | 2.92 | 3.20 | 3.06 | 3.15 | -0.25 | -7.36% | 0.10 | 354 | 1,057 | 1.25 | 0.43 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 33.00 | 2.88 | 2.99 | 2.94 | 2.84 | -0.56 | -16.48% | 0.09 | 317 | 2,646 | 1.29 | 0.40 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 34.00 | 2.30 | 2.77 | 2.54 | 2.55 | -0.79 | -23.66% | 0.07 | 6 | 29 | 1.25 | 0.38 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 35.00 | 2.50 | 2.59 | 2.55 | 2.52 | -0.52 | -17.11% | 0.07 | 553 | 671 | 1.31 | 0.36 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 36.00 | 2.33 | 2.43 | 2.38 | 2.22 | -0.43 | -16.23% | 0.07 | 18 | 208 | 1.31 | 0.34 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 37.00 | 2.13 | 2.28 | 2.21 | 1.91 | -0.79 | -29.26% | 0.06 | 41 | 492 | 1.32 | 0.33 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 38.00 | 2.04 | 2.14 | 2.09 | 1.98 | -0.56 | -22.05% | 0.05 | 300 | 631 | 1.34 | 0.31 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 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 | 10/3/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.27 | 0 | 2 | 6.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 34 | 3.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 558 | 1.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 7.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 2 | 92 | 1.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 814 | 1.96 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.03 | 95 | 281 | 2.22 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 0.08 | 0.30 | 0.19 | 0.10 | -0.05 | -33.34% | 0.02 | 95 | 1,510 | 1.58 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.09 | -47.37% | 0.01 | 11 | 885 | 1.36 | -0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 0.15 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 20 | 9,709 | 1.33 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 0.15 | 0.33 | 0.24 | 0.21 | +0.01 | +5.00% | 0.02 | 27 | 1,167 | 1.32 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 0.12 | 0.33 | 0.23 | 0.30 | -0.07 | -18.92% | 0.02 | 11 | 839 | 1.08 | -0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 0.40 | 0.42 | 0.41 | 0.43 | -0.06 | -12.25% | 0.03 | 22 | 4,466 | 1.22 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 0.50 | 0.56 | 0.53 | 0.53 | -0.13 | -19.70% | 0.03 | 24 | 387 | 1.19 | -0.09 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 0.67 | 0.84 | 0.76 | 0.76 | -0.12 | -13.64% | 0.04 | 10 | 4,140 | 1.18 | -0.11 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 0.87 | 0.99 | 0.93 | 0.90 | -0.13 | -12.63% | 0.05 | 57 | 2,891 | 1.18 | -0.14 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 19.00 | 1.09 | 1.24 | 1.17 | 1.25 | -0.17 | -11.98% | 0.06 | 41 | 1,922 | 1.18 | -0.16 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 1.44 | 1.56 | 1.50 | 1.49 | -0.25 | -14.37% | 0.07 | 129 | 1,049 | 1.18 | -0.19 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 1.80 | 1.91 | 1.86 | 1.92 | -0.32 | -14.29% | 0.09 | 12 | 655 | 1.18 | -0.22 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 22.00 | 2.16 | 2.32 | 2.24 | 2.41 | -0.21 | -8.02% | 0.10 | 62 | 1,692 | 1.18 | -0.26 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 23.00 | 2.65 | 2.76 | 2.71 | 2.80 | -0.22 | -7.29% | 0.12 | 44 | 132 | 1.19 | -0.29 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 24.00 | 3.15 | 3.30 | 3.23 | 3.15 | -0.30 | -8.70% | 0.13 | 47 | 415 | 1.21 | -0.32 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 3.65 | 3.80 | 3.73 | 3.95 | -0.22 | -5.28% | 0.15 | 71 | 497 | 1.22 | -0.36 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 26.00 | 4.25 | 4.35 | 4.30 | 4.35 | -0.20 | -4.40% | 0.17 | 63 | 514 | 1.23 | -0.39 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 27.00 | 4.85 | 5.05 | 4.95 | 5.23 | -0.03 | -0.57% | 0.18 | 40 | 42 | 1.23 | -0.43 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 28.00 | 5.50 | 5.65 | 5.58 | 5.80 | +0.05 | +0.87% | 0.20 | 5 | 13 | 1.24 | -0.46 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 29.00 | 6.20 | 6.35 | 6.28 | 6.55 | +0.50 | +8.27% | 0.22 | 6 | 13 | 1.25 | -0.49 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 30.00 | 6.90 | 7.05 | 6.98 | 7.32 | -0.04 | -0.55% | 0.23 | 58 | 25 | 1.25 | -0.52 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 31.00 | 7.60 | 7.80 | 7.70 | 7.85 | 0.00 | 0.00% | 0.25 | 0 | 41 | 1.27 | -0.55 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 32.00 | 8.35 | 8.55 | 8.45 | 8.55 | 0.00 | 0.00% | 0.26 | 0 | 45 | 1.28 | -0.57 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 33.00 | 9.15 | 9.65 | 9.40 | 9.30 | 0.00 | 0.00% | 0.28 | 0 | 40 | 1.36 | -0.60 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 34.00 | 9.95 | 10.15 | 10.05 | % | 0.30 | 0 | 0 | 1.29 | -0.62 | 0.03 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 35.00 | 10.75 | 10.95 | 10.85 | % | 0.31 | 0 | 0 | 1.28 | -0.64 | 0.03 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 36.00 | 11.60 | 11.80 | 11.70 | % | 0.32 | 0 | 0 | 1.31 | -0.66 | 0.03 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 37.00 | 12.45 | 13.20 | 12.83 | % | 0.35 | 0 | 0 | 1.42 | -0.67 | 0.03 | -0.05 | 10/3/2025 3:59:50 PM EST | |||
| 38.00 | 13.05 | 13.50 | 13.28 | 13.45 | 0.00 | 0.00% | 0.35 | 35 | 40 | 1.27 | -0.69 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |