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 | 15.25 | 18.15 | 16.70 | 18.27 | 0.00 | 0.00% | 16.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 3:59:53 PM EST |
| 2.00 | 15.45 | 16.80 | 16.13 | 18.77 | 0.00 | 0.00% | 8.06 | 0 | 6 | 9.15 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 3:59:53 PM EST |
| 3.00 | 14.55 | 15.65 | 15.10 | % | 5.03 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 4.00 | 13.55 | 15.00 | 14.28 | % | 3.57 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 5.00 | 12.60 | 14.00 | 13.30 | 15.80 | 0.00 | 0.00% | 2.66 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 3:59:53 PM EST |
| 6.00 | 11.60 | 12.90 | 12.25 | 14.85 | 0.00 | 0.00% | 2.04 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 3:59:53 PM EST |
| 7.00 | 10.60 | 11.60 | 11.10 | % | 1.59 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 8.00 | 9.60 | 10.85 | 10.23 | % | 1.28 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 9.00 | 8.80 | 9.90 | 9.35 | 10.35 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.32 | 0.99 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:53 PM EST |
| 10.00 | 7.85 | 8.95 | 8.40 | 10.11 | 0.00 | 0.00% | 0.84 | 0 | 119 | 1.99 | 0.98 | 0.01 | 0.00 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 11.00 | 6.95 | 7.80 | 7.38 | 9.10 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.04 | 0.97 | 0.01 | -0.01 | 10/15/2026 | 10/29/2026 3:59:53 PM EST |
| 12.00 | 6.10 | 6.95 | 6.53 | 7.78 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.75 | 0.95 | 0.02 | -0.01 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 13.00 | 5.30 | 6.10 | 5.70 | % | 0.44 | 0 | 0 | 1.58 | 0.91 | 0.02 | -0.01 | 10/29/2026 3:59:53 PM EST | |||
| 14.00 | 4.55 | 5.35 | 4.95 | 6.08 | 0.00 | 0.00% | 0.35 | 0 | 79 | 1.11 | 0.87 | 0.03 | -0.01 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 15.00 | 3.90 | 4.55 | 4.23 | 5.22 | 0.00 | 0.00% | 0.28 | 0 | 70 | 1.30 | 0.83 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 16.00 | 3.35 | 4.05 | 3.70 | 4.65 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.91 | 0.77 | 0.05 | -0.02 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 17.00 | 2.91 | 3.05 | 2.98 | 2.95 | -1.75 | -37.24% | 0.18 | 190 | 157 | 0.98 | 0.72 | 0.05 | -0.02 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 18.00 | 2.40 | 2.56 | 2.48 | 2.55 | -1.04 | -28.97% | 0.14 | 55 | 269 | 0.87 | 0.66 | 0.06 | -0.02 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 19.00 | 1.98 | 2.21 | 2.10 | 2.00 | -0.80 | -28.58% | 0.11 | 31 | 640 | 0.87 | 0.60 | 0.06 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 20.00 | 1.63 | 1.82 | 1.73 | 1.63 | -0.77 | -32.09% | 0.09 | 19 | 2,326 | 0.93 | 0.54 | 0.06 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 21.00 | 1.31 | 1.47 | 1.39 | 1.40 | -0.52 | -27.09% | 0.07 | 4 | 408 | 0.93 | 0.48 | 0.06 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 22.00 | 1.12 | 1.21 | 1.17 | 1.15 | -0.55 | -32.36% | 0.05 | 4 | 1,410 | 0.92 | 0.42 | 0.06 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 23.00 | 0.87 | 1.00 | 0.94 | 0.87 | -0.54 | -38.30% | 0.04 | 14 | 323 | 0.93 | 0.37 | 0.06 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 24.00 | 0.70 | 0.85 | 0.78 | 0.78 | -0.58 | -42.65% | 0.03 | 11 | 596 | 0.91 | 0.33 | 0.06 | -0.02 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 25.00 | 0.60 | 0.69 | 0.65 | 0.63 | -0.31 | -32.98% | 0.03 | 376 | 2,362 | 0.93 | 0.28 | 0.05 | -0.02 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 26.00 | 0.52 | 0.58 | 0.55 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 315 | 0.90 | 0.25 | 0.05 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 27.00 | 0.43 | 0.50 | 0.47 | 0.45 | -0.22 | -32.84% | 0.02 | 3 | 511 | 0.95 | 0.21 | 0.04 | -0.02 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 28.00 | 0.36 | 0.42 | 0.39 | 0.39 | -0.16 | -29.10% | 0.01 | 7 | 388 | 0.96 | 0.18 | 0.04 | -0.02 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 29.00 | 0.29 | 0.34 | 0.32 | 0.33 | -0.24 | -42.11% | 0.01 | 18 | 96 | 0.88 | 0.16 | 0.04 | -0.02 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 30.00 | 0.20 | 0.33 | 0.27 | 0.24 | -0.19 | -44.19% | 0.01 | 22 | 1,131 | 0.85 | 0.13 | 0.03 | -0.01 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 31.00 | 0.20 | 0.30 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.94 | 0.11 | 0.03 | -0.01 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 32.00 | 0.11 | 0.27 | 0.19 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.88 | 0.10 | 0.03 | -0.01 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 33.00 | 0.09 | 0.24 | 0.17 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.81 | 0.08 | 0.02 | -0.01 | 10/29/2026 | 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 | 0.13 | 0.07 | % | 0.04 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:53 PM EST |
| 9.00 | 0.02 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | -0.01 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:53 PM EST |
| 10.00 | 0.07 | 0.18 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.21 | -0.02 | 0.01 | 0.00 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 11.00 | 0.17 | 0.30 | 0.24 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.00 | -0.03 | 0.01 | -0.01 | 10/26/2026 | 10/29/2026 3:59:53 PM EST |
| 12.00 | 0.30 | 0.44 | 0.37 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.98 | -0.05 | 0.02 | -0.01 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 13.00 | 0.51 | 0.57 | 0.54 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.98 | -0.09 | 0.02 | -0.01 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 14.00 | 0.74 | 0.81 | 0.78 | 0.79 | +0.28 | +54.91% | 0.06 | 1 | 636 | 0.97 | -0.13 | 0.03 | -0.01 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 15.00 | 1.02 | 1.32 | 1.17 | 0.81 | 0.00 | 0.00% | 0.08 | 0 | 335 | 0.95 | -0.17 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 16.00 | 1.40 | 1.52 | 1.46 | 1.51 | +0.41 | +37.28% | 0.09 | 5 | 1,011 | 0.91 | -0.23 | 0.05 | -0.02 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 17.00 | 1.84 | 1.94 | 1.89 | 1.90 | +0.48 | +33.81% | 0.11 | 5 | 699 | 0.90 | -0.28 | 0.05 | -0.02 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 18.00 | 2.34 | 2.51 | 2.43 | 2.50 | +0.70 | +38.89% | 0.14 | 3 | 1,252 | 0.93 | -0.34 | 0.06 | -0.02 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 19.00 | 2.91 | 3.15 | 3.03 | 3.02 | +0.78 | +34.83% | 0.16 | 2 | 1,489 | 0.93 | -0.40 | 0.06 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 20.00 | 3.55 | 3.80 | 3.68 | 3.65 | +0.76 | +26.30% | 0.18 | 3 | 765 | 0.92 | -0.46 | 0.06 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 21.00 | 4.20 | 4.50 | 4.35 | 4.43 | +0.83 | +23.06% | 0.21 | 1 | 475 | 0.91 | -0.52 | 0.06 | -0.03 | 10/30/2026 | 10/29/2026 3:59:53 PM EST |
| 22.00 | 4.95 | 5.25 | 5.10 | 3.92 | 0.00 | 0.00% | 0.23 | 0 | 137 | 0.82 | -0.58 | 0.06 | -0.03 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 23.00 | 5.55 | 6.20 | 5.88 | 4.55 | 0.00 | 0.00% | 0.26 | 0 | 119 | 0.89 | -0.63 | 0.06 | -0.03 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 24.00 | 6.20 | 6.95 | 6.58 | 5.25 | 0.00 | 0.00% | 0.27 | 0 | 39 | 0.95 | -0.67 | 0.06 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 25.00 | 7.40 | 7.90 | 7.65 | 6.15 | 0.00 | 0.00% | 0.31 | 0 | 113 | 0.85 | -0.72 | 0.05 | -0.02 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 26.00 | 7.90 | 8.80 | 8.35 | 6.83 | 0.00 | 0.00% | 0.32 | 0 | 144 | 0.93 | -0.75 | 0.05 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 27.00 | 8.80 | 9.65 | 9.23 | 7.86 | 0.00 | 0.00% | 0.34 | 0 | 150 | 1.43 | -0.79 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 28.00 | 9.75 | 10.60 | 10.18 | 8.56 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.38 | -0.82 | 0.04 | -0.02 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 29.00 | 10.95 | 11.65 | 11.30 | 10.37 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.20 | -0.84 | 0.04 | -0.02 | 10/23/2026 | 10/29/2026 3:59:53 PM EST |
| 30.00 | 11.65 | 12.55 | 12.10 | 10.45 | 0.00 | 0.00% | 0.40 | 0 | 113 | 1.14 | -0.87 | 0.03 | -0.01 | 10/29/2026 | 10/29/2026 3:59:53 PM EST |
| 31.00 | 12.60 | 13.45 | 13.03 | 11.61 | 0.00 | 0.00% | 0.42 | 0 | 117 | 1.50 | -0.89 | 0.03 | -0.01 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 32.00 | 13.60 | 14.60 | 14.10 | 12.70 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.16 | -0.90 | 0.03 | -0.01 | 10/28/2026 | 10/29/2026 3:59:53 PM EST |
| 33.00 | 14.30 | 15.45 | 14.88 | 13.28 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.18 | -0.92 | 0.02 | -0.01 | 10/22/2026 | 10/29/2026 3:59:53 PM EST |