Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $27.34 as of 9/24/2026 7:10:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.30 | 10.00 | 8.65 | % | 0.46 | 0 | 0 | 1.53 | 0.92 | 0.02 | -0.01 | 9/24/2026 2:58:56 PM EST | |||
| 20.00 | 6.85 | 9.00 | 7.93 | % | 0.40 | 0 | 0 | 1.39 | 0.88 | 0.02 | -0.02 | 9/24/2026 2:58:56 PM EST | |||
| 21.00 | 5.45 | 7.95 | 6.70 | % | 0.32 | 0 | 0 | 1.20 | 0.85 | 0.03 | -0.02 | 9/24/2026 2:58:56 PM EST | |||
| 22.00 | 6.10 | 7.30 | 6.70 | % | 0.30 | 0 | 0 | 0.98 | 0.81 | 0.03 | -0.02 | 9/24/2026 2:58:56 PM EST | |||
| 23.00 | 4.40 | 7.00 | 5.70 | % | 0.25 | 0 | 0 | 1.33 | 0.76 | 0.04 | -0.03 | 9/24/2026 2:58:56 PM EST | |||
| 24.00 | 3.80 | 6.05 | 4.93 | % | 0.21 | 0 | 0 | 0.81 | 0.72 | 0.04 | -0.03 | 9/24/2026 2:58:56 PM EST | |||
| 25.00 | 3.35 | 5.30 | 4.33 | % | 0.17 | 0 | 0 | 0.83 | 0.67 | 0.04 | -0.03 | 9/24/2026 2:58:56 PM EST | |||
| 26.00 | 3.30 | 4.70 | 4.00 | 3.65 | % | 0.15 | 2 | 0 | 0.90 | 0.62 | 0.05 | -0.03 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 27.00 | 3.00 | 4.00 | 3.50 | 3.16 | % | 0.13 | 2 | 0 | 0.89 | 0.58 | 0.05 | -0.04 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 28.00 | 2.86 | 3.45 | 3.16 | 2.70 | % | 0.11 | 45 | 0 | 0.93 | 0.53 | 0.05 | -0.04 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 29.00 | 2.29 | 3.05 | 2.67 | % | 0.09 | 0 | 0 | 0.89 | 0.48 | 0.05 | -0.04 | 9/24/2026 2:58:56 PM EST | |||
| 30.00 | 2.00 | 2.66 | 2.33 | 2.37 | % | 0.08 | 2 | 0 | 0.89 | 0.44 | 0.05 | -0.04 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 31.00 | 1.59 | 2.37 | 1.98 | 1.28 | % | 0.06 | 2 | 0 | 0.88 | 0.40 | 0.05 | -0.04 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 32.00 | 1.20 | 2.31 | 1.76 | % | 0.06 | 0 | 0 | 0.89 | 0.36 | 0.04 | -0.04 | 9/24/2026 2:58:56 PM EST | |||
| 33.00 | 1.10 | 2.06 | 1.58 | % | 0.05 | 0 | 0 | 0.91 | 0.33 | 0.04 | -0.03 | 9/24/2026 2:58:56 PM EST | |||
| 34.00 | 0.97 | 1.59 | 1.28 | 0.95 | % | 0.04 | 5 | 0 | 0.88 | 0.29 | 0.04 | -0.03 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 35.00 | 0.42 | 1.57 | 1.00 | % | 0.03 | 0 | 0 | 0.83 | 0.26 | 0.04 | -0.03 | 9/24/2026 2:58:56 PM EST | |||
| 36.00 | 0.30 | 1.44 | 0.87 | % | 0.02 | 0 | 0 | 0.83 | 0.23 | 0.04 | -0.03 | 9/24/2026 2:58:56 PM EST | |||
| 37.00 | 0.66 | 1.18 | 0.92 | % | 0.02 | 0 | 0 | 0.92 | 0.21 | 0.03 | -0.03 | 9/24/2026 2:58:56 PM EST | |||
| 38.00 | 0.01 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 0.73 | 0.19 | 0.03 | -0.03 | 9/24/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 1.16 | -0.08 | 0.02 | -0.01 | 9/24/2026 2:58:56 PM EST | |||
| 20.00 | 0.33 | 0.96 | 0.65 | 0.82 | % | 0.03 | 5 | 0 | 0.92 | -0.12 | 0.02 | -0.02 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 21.00 | 0.39 | 1.07 | 0.73 | 0.66 | % | 0.03 | 1 | 0 | 0.86 | -0.15 | 0.03 | -0.02 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 22.00 | 0.77 | 1.29 | 1.03 | 1.10 | % | 0.05 | 31 | 0 | 0.89 | -0.19 | 0.03 | -0.02 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 23.00 | 0.97 | 1.56 | 1.27 | 1.34 | % | 0.06 | 5 | 0 | 0.86 | -0.24 | 0.04 | -0.03 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 24.00 | 1.42 | 1.95 | 1.69 | 1.90 | % | 0.07 | 29 | 0 | 0.88 | -0.28 | 0.04 | -0.03 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 25.00 | 1.77 | 2.21 | 1.99 | 2.12 | % | 0.08 | 8 | 0 | 0.86 | -0.33 | 0.04 | -0.03 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 26.00 | 2.02 | 3.20 | 2.61 | 2.65 | % | 0.10 | 1 | 0 | 0.90 | -0.38 | 0.05 | -0.03 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 27.00 | 2.55 | 3.70 | 3.13 | % | 0.12 | 0 | 0 | 0.90 | -0.42 | 0.05 | -0.04 | 9/24/2026 2:58:56 PM EST | |||
| 28.00 | 3.05 | 4.75 | 3.90 | % | 0.14 | 0 | 0 | 0.95 | -0.47 | 0.05 | -0.04 | 9/24/2026 2:58:56 PM EST | |||
| 29.00 | 3.55 | 5.45 | 4.50 | % | 0.16 | 0 | 0 | 0.95 | -0.52 | 0.05 | -0.04 | 9/24/2026 2:58:56 PM EST | |||
| 30.00 | 4.50 | 5.60 | 5.05 | % | 0.17 | 0 | 0 | 0.92 | -0.56 | 0.05 | -0.04 | 9/24/2026 2:58:56 PM EST | |||
| 31.00 | 4.10 | 6.80 | 5.45 | % | 0.18 | 0 | 0 | 0.82 | -0.60 | 0.05 | -0.04 | 9/24/2026 2:58:56 PM EST | |||
| 32.00 | 5.25 | 7.75 | 6.50 | % | 0.20 | 0 | 0 | 0.91 | -0.64 | 0.04 | -0.04 | 9/24/2026 2:58:56 PM EST | |||
| 33.00 | 6.30 | 8.20 | 7.25 | % | 0.22 | 0 | 0 | 0.92 | -0.67 | 0.04 | -0.03 | 9/24/2026 2:58:56 PM EST | |||
| 34.00 | 6.95 | 9.30 | 8.13 | % | 0.24 | 0 | 0 | 0.92 | -0.71 | 0.04 | -0.03 | 9/24/2026 2:58:56 PM EST | |||
| 35.00 | 7.35 | 10.60 | 8.98 | % | 0.26 | 0 | 0 | 1.43 | -0.74 | 0.04 | -0.03 | 9/24/2026 2:58:56 PM EST | |||
| 36.00 | 8.25 | 11.50 | 9.88 | 9.68 | % | 0.27 | 1 | 0 | 1.47 | -0.77 | 0.04 | -0.03 | 9/24/2026 | 9/24/2026 2:58:56 PM EST | |
| 37.00 | 9.20 | 11.95 | 10.58 | % | 0.29 | 0 | 0 | 1.37 | -0.79 | 0.03 | -0.03 | 9/24/2026 2:58:56 PM EST | |||
| 38.00 | 10.20 | 13.05 | 11.63 | % | 0.31 | 0 | 0 | 1.45 | -0.81 | 0.03 | -0.03 | 9/24/2026 2:58:56 PM EST |