Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $23.65 as of 11/14/2025 8:54:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | % | 0.00 | 0 | 0 | 2.22 | 0.88 | 0.02 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 16.00 | 7.50 | 10.00 | 8.75 | % | 0.55 | 0 | 0 | 1.98 | 0.86 | 0.02 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 17.00 | % | 0.00 | 0 | 0 | 2.04 | 0.84 | 0.02 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 18.00 | 6.00 | 8.20 | 7.10 | % | 0.39 | 0 | 0 | 1.02 | 0.80 | 0.02 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 19.00 | 5.25 | 6.55 | 5.90 | 5.32 | % | 0.31 | 1 | 0 | 0.87 | 0.78 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 20.00 | 5.35 | 6.85 | 6.10 | 9.59 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.25 | 0.74 | 0.03 | -0.05 | 11/11/2025 | 11/14/2025 4:00:05 PM EST |
| 21.00 | 4.45 | 5.20 | 4.83 | 5.14 | +0.07 | +1.39% | 0.23 | 4 | 2 | 0.99 | 0.71 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 21.50 | 3.95 | 4.90 | 4.43 | % | 0.21 | 0 | 0 | 0.95 | 0.69 | 0.03 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 22.50 | 3.65 | 6.15 | 4.90 | 3.65 | -0.37 | -9.21% | 0.22 | 76 | 78 | 1.30 | 0.65 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 23.50 | 3.45 | 3.95 | 3.70 | 3.68 | +0.33 | +9.86% | 0.16 | 2 | 3 | 1.05 | 0.61 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 24.00 | 1.50 | 3.75 | 2.63 | 4.24 | +1.03 | +32.09% | 0.11 | 64 | 3 | 0.78 | 0.59 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 25.00 | 3.00 | 4.95 | 3.98 | 3.72 | +1.27 | +51.84% | 0.16 | 74 | 41 | 1.34 | 0.55 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 26.00 | 2.20 | 2.84 | 2.52 | 2.75 | +0.25 | +10.00% | 0.10 | 3 | 19 | 1.00 | 0.51 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 27.00 | 1.97 | 2.58 | 2.28 | 2.94 | +0.69 | +30.67% | 0.08 | 56 | 24 | 1.03 | 0.47 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 28.00 | 1.81 | 2.89 | 2.35 | 2.70 | +0.90 | +50.00% | 0.08 | 5 | 68 | 1.14 | 0.43 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 28.50 | 1.83 | 2.07 | 1.95 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 124 | 1.06 | 0.41 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 29.00 | 1.78 | 2.12 | 1.95 | 1.95 | -0.05 | -2.50% | 0.07 | 5 | 9 | 1.10 | 0.40 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 29.50 | 1.44 | 1.92 | 1.68 | 2.04 | +0.49 | +31.62% | 0.06 | 21 | 55 | 1.05 | 0.38 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 30.00 | 1.56 | 1.98 | 1.77 | 1.67 | +0.21 | +14.39% | 0.06 | 51 | 97 | 1.12 | 0.36 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 30.50 | 1.29 | 1.76 | 1.53 | 1.80 | +0.30 | +20.00% | 0.05 | 2 | 3 | 1.07 | 0.35 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 31.00 | 1.45 | 2.35 | 1.90 | 1.20 | -0.08 | -6.25% | 0.06 | 11 | 32 | 1.23 | 0.33 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 31.50 | 1.28 | 3.50 | 2.39 | 1.68 | -1.76 | -51.17% | 0.08 | 4 | 15 | 1.41 | 0.32 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 32.00 | 1.10 | 1.92 | 1.51 | 1.70 | +0.42 | +32.82% | 0.05 | 29 | 24 | 1.16 | 0.30 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 32.50 | 0.97 | 3.20 | 2.09 | 1.55 | -3.58 | -69.79% | 0.06 | 2 | 3 | 1.37 | 0.29 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 33.00 | 1.03 | 1.50 | 1.27 | 1.25 | +0.15 | +13.64% | 0.04 | 8 | 19 | 1.13 | 0.28 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 33.50 | 0.98 | 1.46 | 1.22 | 1.43 | -1.10 | -43.48% | 0.04 | 11 | 10 | 1.14 | 0.26 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 34.00 | 0.94 | 1.58 | 1.26 | 1.37 | +0.37 | +37.00% | 0.04 | 3 | 1 | 1.18 | 0.25 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 34.50 | 0.82 | 1.53 | 1.18 | 0.70 | -4.06 | -85.30% | 0.03 | 1 | 4 | 1.18 | 0.24 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 35.00 | 0.80 | 1.48 | 1.14 | 1.10 | +0.27 | +32.53% | 0.03 | 24 | 70 | 1.19 | 0.23 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 35.50 | 0.71 | 1.71 | 1.21 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.24 | 0.22 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 36.00 | 0.64 | 1.45 | 1.05 | 1.00 | +0.25 | +33.34% | 0.03 | 16 | 13 | 1.20 | 0.21 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 36.50 | 0.73 | 1.10 | 0.92 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.17 | 0.20 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 37.00 | 0.71 | 1.07 | 0.89 | 0.75 | +0.07 | +10.30% | 0.02 | 1 | 33 | 1.19 | 0.19 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 37.50 | 0.50 | 1.06 | 0.78 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | 0.19 | 0.03 | -0.03 | 11/6/2025 | 11/14/2025 4:00:05 PM EST |
| 38.00 | 0.46 | 1.12 | 0.79 | 1.00 | +0.38 | +61.29% | 0.02 | 2 | 41 | 1.18 | 0.18 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 38.50 | 0.21 | 1.09 | 0.65 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.10 | 0.18 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 39.00 | 0.07 | 1.45 | 0.76 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.11 | 0.17 | 0.03 | -0.03 | 11/10/2025 | 11/14/2025 4:00:05 PM EST |
| 39.50 | 0.36 | 1.48 | 0.92 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.28 | 0.15 | 0.02 | -0.03 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 40.00 | 0.50 | 0.83 | 0.67 | 1.11 | +0.62 | +126.54% | 0.02 | 84 | 48 | 1.20 | 0.15 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 41.00 | 0.43 | 1.57 | 1.00 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.38 | 0.13 | 0.02 | -0.02 | 11/11/2025 | 11/14/2025 4:00:05 PM EST |
| 42.00 | 0.40 | 0.93 | 0.67 | 0.67 | +0.20 | +42.56% | 0.02 | 12 | 23 | 1.27 | 0.13 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 45.00 | 0.17 | 0.85 | 0.51 | 0.57 | +0.19 | +50.00% | 0.01 | 11 | 97 | 1.26 | 0.10 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | % | 0.00 | 0 | 0 | 1.22 | -0.12 | 0.02 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 16.00 | 0.42 | 1.76 | 1.09 | % | 0.07 | 0 | 0 | 1.44 | -0.14 | 0.02 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 17.00 | % | 0.00 | 0 | 0 | 1.47 | -0.16 | 0.02 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 18.00 | % | 0.00 | 0 | 0 | 1.11 | -0.20 | 0.02 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 19.00 | 1.06 | 1.71 | 1.39 | 1.25 | % | 0.07 | 159 | 0 | 1.17 | -0.22 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 20.00 | 1.61 | 1.96 | 1.79 | 1.68 | -0.07 | -4.00% | 0.09 | 14 | 182 | 1.19 | -0.26 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 21.00 | 1.68 | 2.40 | 2.04 | 1.80 | % | 0.10 | 3 | 0 | 1.13 | -0.29 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 21.50 | 1.89 | 4.35 | 3.12 | 2.36 | -0.07 | -2.89% | 0.15 | 4 | 1 | 1.44 | -0.31 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 22.50 | 2.30 | 3.00 | 2.65 | 2.97 | +0.07 | +2.42% | 0.12 | 15 | 27 | 1.11 | -0.35 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 23.50 | 2.87 | 3.70 | 3.29 | 3.08 | -0.42 | -12.00% | 0.14 | 3 | 5 | 1.15 | -0.39 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 24.00 | 3.15 | 4.90 | 4.03 | 3.25 | -0.45 | -12.17% | 0.17 | 57 | 40 | 1.30 | -0.41 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 25.00 | 3.75 | 4.60 | 4.18 | 4.07 | -0.13 | -3.10% | 0.17 | 3 | 49 | 1.15 | -0.45 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 26.00 | 4.40 | 5.25 | 4.83 | 4.79 | +0.14 | +3.02% | 0.19 | 17 | 17 | 1.16 | -0.49 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 27.00 | 5.10 | 5.95 | 5.53 | 5.51 | -0.25 | -4.34% | 0.20 | 21 | 21 | 1.17 | -0.53 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 28.00 | 5.80 | 8.25 | 7.03 | 5.75 | -0.50 | -8.00% | 0.25 | 4 | 90 | 1.43 | -0.57 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 28.50 | 5.45 | 7.55 | 6.50 | 7.60 | +3.22 | +73.52% | 0.23 | 11 | 1 | 1.13 | -0.59 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 29.00 | 6.00 | 9.10 | 7.55 | 6.95 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.35 | -0.60 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 29.50 | 6.95 | 7.80 | 7.38 | 7.36 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.19 | -0.62 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 30.00 | 6.85 | 9.85 | 8.35 | 7.73 | -0.03 | -0.39% | 0.28 | 3 | 48 | 1.36 | -0.64 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 30.50 | 7.35 | 10.00 | 8.68 | % | 0.28 | 0 | 0 | 1.34 | -0.65 | 0.04 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 31.00 | 8.30 | 10.70 | 9.50 | 8.95 | +0.17 | +1.94% | 0.31 | 8 | 6 | 1.51 | -0.67 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 31.50 | 8.70 | 10.35 | 9.53 | 4.67 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.39 | -0.68 | 0.04 | -0.04 | 11/10/2025 | 11/14/2025 4:00:05 PM EST |
| 32.00 | 8.95 | 9.85 | 9.40 | 9.08 | +0.22 | +2.49% | 0.29 | 6 | 3 | 1.20 | -0.70 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 32.50 | 8.95 | 11.65 | 10.30 | % | 0.32 | 0 | 0 | 1.29 | -0.71 | 0.04 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 33.00 | 9.30 | 11.25 | 10.28 | 6.46 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.54 | -0.72 | 0.04 | -0.04 | 11/11/2025 | 11/14/2025 4:00:05 PM EST |
| 33.50 | 8.90 | 12.00 | 10.45 | % | 0.31 | 0 | 0 | 1.66 | -0.74 | 0.04 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 34.00 | 9.50 | 11.55 | 10.53 | 10.44 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.35 | -0.75 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 34.50 | 10.50 | 12.85 | 11.68 | % | 0.34 | 0 | 0 | 1.67 | -0.76 | 0.03 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 35.00 | 10.15 | 13.85 | 12.00 | 14.00 | +2.20 | +18.65% | 0.34 | 1 | 13 | 1.87 | -0.77 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 35.50 | 11.25 | 13.10 | 12.18 | 10.25 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.46 | -0.78 | 0.03 | -0.03 | 11/12/2025 | 11/14/2025 4:00:05 PM EST |
| 36.00 | 11.90 | 14.20 | 13.05 | % | 0.36 | 0 | 0 | 1.71 | -0.79 | 0.03 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 36.50 | 12.30 | 14.65 | 13.48 | % | 0.37 | 0 | 0 | 1.72 | -0.80 | 0.03 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 37.00 | 12.65 | 14.25 | 13.45 | 15.75 | +5.40 | +52.18% | 0.36 | 60 | 61 | 1.40 | -0.81 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 37.50 | 12.80 | 15.55 | 14.18 | % | 0.38 | 0 | 0 | 1.74 | -0.81 | 0.03 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 38.00 | 13.70 | 16.00 | 14.85 | 10.80 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.75 | -0.82 | 0.03 | -0.03 | 11/11/2025 | 11/14/2025 4:00:05 PM EST |
| 38.50 | 13.60 | 16.05 | 14.83 | 11.53 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.60 | -0.82 | 0.03 | -0.03 | 11/7/2025 | 11/14/2025 4:00:05 PM EST |
| 39.00 | 14.50 | 16.90 | 15.70 | 15.87 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.76 | -0.83 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 39.50 | 15.00 | 17.40 | 16.20 | % | 0.41 | 0 | 0 | 1.78 | -0.85 | 0.02 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 40.00 | 15.40 | 17.85 | 16.63 | 16.70 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.79 | -0.85 | 0.02 | -0.03 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 41.00 | 16.35 | 18.80 | 17.58 | % | 0.43 | 0 | 0 | 1.82 | -0.87 | 0.02 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 42.00 | 17.30 | 19.70 | 18.50 | % | 0.44 | 0 | 0 | 1.83 | -0.87 | 0.02 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 45.00 | 20.10 | 22.60 | 21.35 | % | 0.47 | 0 | 0 | 1.92 | -0.90 | 0.02 | -0.02 | 11/14/2025 4:00:05 PM EST |