Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $19.41 as of 10/30/2026 10:06:08 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 | 15.30 | 18.90 | 17.10 | % | 17.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 2.00 | 14.85 | 17.90 | 16.38 | % | 8.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 3.00 | 13.80 | 16.25 | 15.03 | % | 5.01 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 4.00 | 13.20 | 15.25 | 14.23 | % | 3.56 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 5.00 | 11.65 | 14.90 | 13.28 | % | 2.66 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 6.00 | 10.65 | 13.90 | 12.28 | % | 2.05 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 7.00 | 10.50 | 12.90 | 11.70 | % | 1.67 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 8.00 | 9.30 | 11.95 | 10.63 | % | 1.33 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 9.00 | 8.50 | 10.00 | 9.25 | % | 1.03 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 10.00 | 7.55 | 9.05 | 8.30 | % | 0.83 | 0 | 0 | 2.75 | 0.99 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 11.00 | 6.60 | 8.10 | 7.35 | 8.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.61 | 0.98 | 0.01 | 0.00 | 10/27/2026 | 10/29/2026 3:59:53 PM EST |
| 12.00 | 5.70 | 7.20 | 6.45 | 7.70 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.08 | 0.95 | 0.02 | -0.01 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 13.00 | 5.00 | 6.15 | 5.58 | % | 0.43 | 0 | 0 | 2.04 | 0.93 | 0.02 | -0.01 | 10/29/2026 3:59:53 PM EST | |||
| 14.00 | 4.15 | 5.35 | 4.75 | % | 0.34 | 0 | 0 | 1.74 | 0.89 | 0.03 | -0.02 | 10/29/2026 3:59:53 PM EST | |||
| 15.00 | 3.40 | 4.60 | 4.00 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.63 | 0.84 | 0.04 | -0.02 | 10/27/2026 | 10/29/2026 3:59:53 PM EST |
| 16.00 | 2.70 | 3.90 | 3.30 | 3.44 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.13 | 0.79 | 0.05 | -0.02 | 10/26/2026 | 10/29/2026 3:59:53 PM EST |
| 16.50 | 2.55 | 3.60 | 3.08 | % | 0.19 | 0 | 0 | 1.02 | 0.76 | 0.05 | -0.02 | 10/29/2026 3:59:53 PM EST | |||
| 17.00 | 2.30 | 3.30 | 2.80 | 2.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | 0.73 | 0.06 | -0.03 | 10/26/2026 | 10/29/2026 3:59:53 PM EST |
| 17.50 | 2.06 | 3.05 | 2.56 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.92 | 0.70 | 0.06 | -0.03 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 18.00 | 1.89 | 2.44 | 2.17 | 2.10 | -0.98 | -31.82% | 0.12 | 29 | 16 | 0.92 | 0.66 | 0.07 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 18.50 | 1.60 | 2.34 | 1.97 | 1.70 | -1.15 | -40.36% | 0.11 | 1 | 74 | 0.93 | 0.62 | 0.07 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 19.00 | 1.50 | 2.14 | 1.82 | 2.41 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.90 | 0.59 | 0.07 | -0.03 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 19.50 | 1.30 | 1.96 | 1.63 | 1.60 | -0.50 | -23.81% | 0.08 | 1 | 72 | 0.90 | 0.55 | 0.07 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 20.00 | 1.30 | 1.65 | 1.48 | 1.34 | -0.53 | -28.35% | 0.07 | 868 | 111 | 0.85 | 0.51 | 0.07 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 20.50 | 1.10 | 1.48 | 1.29 | 1.62 | -0.17 | -9.50% | 0.06 | 1 | 22 | 0.90 | 0.48 | 0.07 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 21.00 | 0.82 | 1.35 | 1.09 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.91 | 0.45 | 0.07 | -0.03 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 21.50 | 0.70 | 1.36 | 1.03 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.85 | 0.41 | 0.07 | -0.03 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 22.00 | 0.69 | 1.00 | 0.85 | 0.86 | -0.51 | -37.23% | 0.04 | 2 | 26 | 0.91 | 0.38 | 0.07 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 22.50 | 0.59 | 0.89 | 0.74 | 0.80 | -0.32 | -28.58% | 0.03 | 4 | 5 | 0.89 | 0.35 | 0.07 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 23.00 | 0.56 | 0.79 | 0.68 | 0.73 | -0.36 | -33.03% | 0.03 | 3 | 26 | 0.91 | 0.33 | 0.07 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 23.50 | 0.25 | 0.99 | 0.62 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.88 | 0.30 | 0.06 | -0.03 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 24.00 | 0.37 | 0.69 | 0.53 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.91 | 0.28 | 0.06 | -0.03 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 24.50 | 0.43 | 0.54 | 0.49 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.03 | 0.25 | 0.06 | -0.03 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 25.00 | 0.38 | 0.49 | 0.44 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.87 | 0.24 | 0.05 | -0.03 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 25.50 | 0.35 | 0.44 | 0.40 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.91 | 0.22 | 0.05 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 26.00 | 0.31 | 0.40 | 0.36 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.20 | 0.05 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 26.50 | 0.27 | 0.36 | 0.32 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | 0.19 | 0.05 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 27.00 | 0.24 | 0.33 | 0.29 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.92 | 0.17 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 27.50 | 0.01 | 0.60 | 0.31 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.16 | 0.04 | -0.02 | 10/27/2026 | 10/29/2026 3:59:53 PM EST |
| 28.00 | 0.01 | 0.56 | 0.29 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.97 | 0.15 | 0.04 | -0.02 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 28.50 | 0.01 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.14 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 29.00 | 0.01 | 0.52 | 0.27 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.13 | 0.03 | -0.02 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 30.00 | 0.01 | 0.48 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.86 | 0.11 | 0.03 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.07 | 0.02 | -0.01 | 10/27/2026 | 10/29/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.83 | 0.07 | 0.02 | -0.01 | 10/29/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.70 | 0.05 | 0.02 | -0.01 | 10/29/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.08 | 0.04 | 0.01 | -0.01 | 10/27/2026 | 10/29/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.31 | 0.16 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.34 | -0.01 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.04 | -0.02 | 0.01 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 12.00 | 0.02 | 0.30 | 0.16 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 13 | 1.12 | -0.05 | 0.02 | -0.01 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 13.00 | 0.28 | 0.42 | 0.35 | % | 0.03 | 0 | 0 | 2.49 | -0.07 | 0.02 | -0.01 | 10/29/2026 3:59:53 PM EST | |||
| 14.00 | 0.50 | 0.60 | 0.55 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.90 | -0.11 | 0.03 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 15.00 | 0.38 | 1.10 | 0.74 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.94 | -0.16 | 0.04 | -0.02 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 16.00 | 0.70 | 1.45 | 1.08 | 0.68 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.94 | -0.21 | 0.05 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 16.50 | 0.89 | 1.64 | 1.27 | 1.25 | +0.43 | +52.44% | 0.08 | 1 | 14 | 0.90 | -0.24 | 0.05 | -0.02 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 17.00 | 1.10 | 1.80 | 1.45 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.91 | -0.27 | 0.06 | -0.03 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 17.50 | 1.33 | 2.08 | 1.71 | 1.17 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.90 | -0.30 | 0.06 | -0.03 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 18.00 | 1.58 | 2.33 | 1.96 | 1.44 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.87 | -0.34 | 0.07 | -0.03 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 18.50 | 1.85 | 2.75 | 2.30 | 2.32 | +0.67 | +40.61% | 0.12 | 10 | 523 | 0.89 | -0.38 | 0.07 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 19.00 | 2.20 | 3.10 | 2.65 | 2.70 | +0.79 | +41.37% | 0.14 | 1 | 153 | 0.88 | -0.41 | 0.07 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 19.50 | 2.60 | 3.35 | 2.98 | 3.05 | +0.90 | +41.86% | 0.15 | 3 | 20 | 0.87 | -0.45 | 0.07 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 20.00 | 3.10 | 3.65 | 3.38 | 3.10 | +0.54 | +21.10% | 0.17 | 1 | 56 | 0.90 | -0.49 | 0.07 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 20.50 | 2.85 | 4.20 | 3.53 | 2.84 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.89 | -0.52 | 0.07 | -0.03 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 21.00 | 3.25 | 4.50 | 3.88 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.86 | -0.55 | 0.07 | -0.03 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 21.50 | 4.20 | 4.70 | 4.45 | 4.61 | +0.75 | +19.43% | 0.21 | 1 | 1 | 0.85 | -0.59 | 0.07 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 22.00 | 4.00 | 5.35 | 4.68 | 3.83 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.86 | -0.62 | 0.07 | -0.03 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 22.50 | 4.40 | 5.60 | 5.00 | 4.12 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.91 | -0.65 | 0.07 | -0.03 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 23.00 | 4.85 | 6.10 | 5.48 | 4.29 | 0.00 | 0.00% | 0.24 | 0 | 41 | 0.81 | -0.67 | 0.07 | -0.03 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 23.50 | 5.10 | 6.50 | 5.80 | 4.97 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.87 | -0.70 | 0.06 | -0.03 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 24.00 | 6.30 | 6.70 | 6.50 | 6.49 | +1.35 | +26.27% | 0.27 | 1 | 106 | 0.97 | -0.72 | 0.06 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 24.50 | 5.95 | 7.45 | 6.70 | % | 0.27 | 0 | 0 | 0.86 | -0.75 | 0.06 | -0.03 | 10/29/2026 3:59:53 PM EST | |||
| 25.00 | 7.05 | 7.90 | 7.48 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 39 | 1.29 | -0.76 | 0.05 | -0.03 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 25.50 | 6.85 | 8.25 | 7.55 | % | 0.30 | 0 | 0 | 1.60 | -0.78 | 0.05 | -0.02 | 10/29/2026 3:59:53 PM EST | |||
| 26.00 | 7.30 | 8.80 | 8.05 | 6.45 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.34 | -0.80 | 0.05 | -0.02 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 26.50 | 7.80 | 9.30 | 8.55 | 6.95 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.42 | -0.81 | 0.05 | -0.02 | 10/27/2026 | 10/29/2026 3:59:53 PM EST |
| 27.00 | 8.25 | 9.80 | 9.03 | 8.37 | 0.00 | 0.00% | 0.33 | 0 | 171 | 1.25 | -0.83 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 27.50 | 8.70 | 10.30 | 9.50 | % | 0.35 | 0 | 0 | 1.68 | -0.84 | 0.04 | -0.02 | 10/29/2026 3:59:53 PM EST | |||
| 28.00 | 9.65 | 10.45 | 10.05 | 8.80 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.40 | -0.85 | 0.04 | -0.02 | 10/27/2026 | 10/29/2026 3:59:53 PM EST |
| 28.50 | 9.65 | 11.35 | 10.50 | % | 0.37 | 0 | 0 | 1.58 | -0.86 | 0.04 | -0.02 | 10/29/2026 3:59:53 PM EST | |||
| 29.00 | 10.15 | 11.65 | 10.90 | 9.65 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.42 | -0.87 | 0.03 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 30.00 | 10.65 | 13.05 | 11.85 | 10.76 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.56 | -0.89 | 0.03 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 31.00 | 11.65 | 14.05 | 12.85 | 11.65 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.78 | -0.93 | 0.02 | -0.01 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 32.00 | 12.60 | 15.00 | 13.80 | 13.09 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.84 | -0.93 | 0.02 | -0.01 | 10/23/2026 | 10/29/2026 3:59:53 PM EST |
| 33.00 | 13.40 | 16.80 | 15.10 | % | 0.46 | 0 | 0 | 1.67 | -0.95 | 0.02 | -0.01 | 10/29/2026 3:59:53 PM EST | |||
| 35.00 | 16.00 | 18.65 | 17.33 | % | 0.50 | 0 | 0 | 2.04 | -0.96 | 0.01 | -0.01 | 10/29/2026 3:59:53 PM EST |