Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $18.25 as of 10/25/2026 8:13:56 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 | 15.55 | 19.25 | 17.40 | 18.27 | 0.00 | 0.00% | 17.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 2.00 | 14.50 | 18.30 | 16.40 | 18.77 | 0.00 | 0.00% | 8.20 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 3.00 | 13.55 | 17.30 | 15.43 | % | 5.14 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 4.00 | 13.20 | 15.45 | 14.33 | % | 3.58 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 5.00 | 12.25 | 15.30 | 13.78 | 15.80 | 0.00 | 0.00% | 2.76 | 0 | 2 | 4.86 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 6.00 | 11.30 | 13.75 | 12.53 | 14.85 | 0.00 | 0.00% | 2.09 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 7.00 | 10.40 | 12.50 | 11.45 | % | 1.64 | 0 | 0 | 2.89 | 0.99 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 8.00 | 9.55 | 11.55 | 10.55 | % | 1.32 | 0 | 0 | 2.59 | 0.99 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 9.00 | 8.55 | 10.85 | 9.70 | % | 1.08 | 0 | 0 | 2.51 | 0.98 | 0.01 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 10.00 | 7.55 | 9.75 | 8.65 | 9.00 | 0.00 | 0.00% | 0.86 | 0 | 110 | 2.16 | 0.96 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 11.00 | 6.85 | 8.75 | 7.80 | 9.10 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.91 | 0.93 | 0.02 | -0.01 | 10/15/2026 | 10/23/2026 4:00:05 PM EST |
| 12.00 | 5.75 | 8.00 | 6.88 | 7.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.82 | 0.90 | 0.02 | -0.01 | 10/15/2026 | 10/23/2026 4:00:05 PM EST |
| 13.00 | 4.85 | 7.45 | 6.15 | % | 0.47 | 0 | 0 | 1.83 | 0.86 | 0.03 | -0.01 | 10/23/2026 4:00:05 PM EST | |||
| 14.00 | 4.25 | 5.55 | 4.90 | 5.45 | -2.25 | -29.23% | 0.35 | 40 | 62 | 1.19 | 0.82 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 15.00 | 3.80 | 4.85 | 4.33 | 4.50 | -0.93 | -17.13% | 0.29 | 11 | 49 | 0.88 | 0.77 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 16.00 | 3.00 | 4.90 | 3.95 | 4.43 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.98 | 0.71 | 0.05 | -0.02 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 17.00 | 3.10 | 3.70 | 3.40 | 3.48 | -1.32 | -27.50% | 0.20 | 2 | 148 | 0.98 | 0.65 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 18.00 | 2.73 | 2.94 | 2.84 | 2.73 | -0.50 | -15.48% | 0.16 | 105 | 218 | 0.93 | 0.59 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 19.00 | 2.21 | 2.50 | 2.36 | 2.30 | -0.45 | -16.37% | 0.12 | 88 | 405 | 0.93 | 0.53 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 20.00 | 1.84 | 2.10 | 1.97 | 1.88 | -0.58 | -23.58% | 0.10 | 208 | 1,559 | 0.89 | 0.47 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 21.00 | 1.44 | 1.63 | 1.54 | 1.54 | -0.34 | -18.09% | 0.07 | 35 | 291 | 0.87 | 0.41 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 22.00 | 1.20 | 1.44 | 1.32 | 1.30 | -0.41 | -23.98% | 0.06 | 108 | 987 | 0.89 | 0.36 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 23.00 | 1.00 | 1.16 | 1.08 | 1.16 | -0.14 | -10.77% | 0.05 | 25 | 271 | 0.88 | 0.31 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 24.00 | 0.60 | 1.10 | 0.85 | 0.94 | -0.32 | -25.40% | 0.04 | 125 | 346 | 0.86 | 0.27 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 25.00 | 0.73 | 0.80 | 0.77 | 0.73 | -0.16 | -17.98% | 0.03 | 965 | 979 | 0.89 | 0.23 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 26.00 | 0.49 | 0.68 | 0.59 | 0.65 | -0.13 | -16.67% | 0.02 | 244 | 189 | 0.87 | 0.20 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 27.00 | 0.40 | 0.53 | 0.47 | 0.48 | -0.26 | -35.14% | 0.02 | 190 | 504 | 0.86 | 0.17 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 28.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.19 | -32.21% | 0.01 | 10 | 204 | 0.87 | 0.15 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 29.00 | 0.13 | 0.65 | 0.39 | 0.48 | -0.08 | -14.29% | 0.01 | 1 | 60 | 0.89 | 0.13 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 30.00 | 0.25 | 0.32 | 0.29 | 0.26 | -0.13 | -33.34% | 0.01 | 292 | 1,253 | 0.89 | 0.11 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 31.00 | 0.20 | 0.49 | 0.35 | 0.28 | -0.01 | -3.45% | 0.01 | 4 | 72 | 0.96 | 0.09 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 32.00 | 0.01 | 0.27 | 0.14 | 0.21 | -0.26 | -55.32% | 0.00 | 3 | 128 | 0.76 | 0.08 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.43 | 0.22 | 0.17 | -0.05 | -22.73% | 0.01 | 11 | 92 | 1.12 | 0.06 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 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 | 3.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.31 | 0.16 | % | 0.05 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.31 | 0.16 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.31 | 0.16 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 1.86 | -0.01 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 1.67 | -0.01 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 1.51 | -0.02 | 0.01 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.16 | 0.08 | 0.14 | +0.04 | +40.00% | 0.01 | 5 | 133 | 1.03 | -0.04 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 11.00 | 0.01 | 0.26 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.79 | -0.07 | 0.02 | -0.01 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 12.00 | 0.33 | 0.40 | 0.37 | 0.35 | 0.00 | 0.00% | 0.03 | 34 | 40 | 0.97 | -0.10 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 13.00 | 0.47 | 0.73 | 0.60 | 0.58 | +0.08 | +16.00% | 0.05 | 10 | 53 | 0.98 | -0.14 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 14.00 | 0.54 | 0.98 | 0.76 | 0.76 | +0.01 | +1.34% | 0.05 | 46 | 1,131 | 0.92 | -0.18 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 15.00 | 1.04 | 1.20 | 1.12 | 1.09 | +0.09 | +9.00% | 0.07 | 17 | 230 | 0.94 | -0.23 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 16.00 | 1.40 | 1.50 | 1.45 | 1.43 | +0.07 | +5.15% | 0.09 | 7 | 1,458 | 0.92 | -0.29 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 17.00 | 1.81 | 1.98 | 1.90 | 1.82 | +0.07 | +4.00% | 0.11 | 12 | 624 | 0.92 | -0.35 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 18.00 | 2.27 | 2.48 | 2.38 | 2.36 | +0.18 | +8.26% | 0.13 | 178 | 1,010 | 0.90 | -0.41 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 19.00 | 2.88 | 3.25 | 3.07 | 2.81 | +0.12 | +4.47% | 0.16 | 199 | 1,259 | 0.94 | -0.47 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 20.00 | 3.50 | 3.60 | 3.55 | 3.53 | +0.23 | +6.97% | 0.18 | 51 | 513 | 0.89 | -0.53 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 21.00 | 3.65 | 4.55 | 4.10 | 4.04 | +0.19 | +4.94% | 0.20 | 12 | 422 | 0.83 | -0.59 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 22.00 | 4.45 | 5.50 | 4.98 | 4.84 | +0.59 | +13.89% | 0.23 | 4 | 42 | 0.88 | -0.64 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 23.00 | 5.10 | 6.35 | 5.73 | 5.50 | +0.11 | +2.05% | 0.25 | 29 | 64 | 0.86 | -0.69 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 24.00 | 6.20 | 6.85 | 6.53 | 6.34 | +0.48 | +8.20% | 0.27 | 3 | 29 | 0.86 | -0.73 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 25.00 | 7.05 | 8.20 | 7.63 | 7.15 | +0.81 | +12.78% | 0.31 | 21 | 99 | 0.96 | -0.77 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 26.00 | 6.80 | 9.10 | 7.95 | 7.68 | 0.00 | 0.00% | 0.31 | 0 | 119 | 1.24 | -0.80 | 0.04 | -0.02 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 27.00 | 8.15 | 10.05 | 9.10 | 8.90 | +0.30 | +3.49% | 0.34 | 74 | 108 | 1.28 | -0.83 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 28.00 | 8.90 | 10.85 | 9.88 | 9.35 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.26 | -0.85 | 0.04 | -0.01 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 29.00 | 9.80 | 12.25 | 11.03 | 10.37 | -0.02 | -0.20% | 0.38 | 2 | 21 | 1.48 | -0.87 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 30.00 | 11.10 | 12.35 | 11.73 | 11.44 | +0.63 | +5.83% | 0.39 | 3 | 90 | 1.13 | -0.89 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 31.00 | 11.80 | 14.05 | 12.93 | 12.47 | +0.17 | +1.39% | 0.42 | 8 | 24 | 1.51 | -0.91 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 32.00 | 12.65 | 14.75 | 13.70 | 12.73 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.42 | -0.92 | 0.02 | -0.01 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 33.00 | 13.55 | 15.60 | 14.58 | 13.28 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.40 | -0.94 | 0.02 | -0.01 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |