Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $37.68 as of 1/9/2026 7:16:35 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 | 20.70 | 24.65 | 22.68 | 15.60 | 0.00 | 0.00% | 1.51 | 0 | 10 | 2.89 | 0.99 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 16.00 | 19.85 | 23.65 | 21.75 | 13.60 | 0.00 | 0.00% | 1.36 | 0 | 9 | 2.72 | 0.99 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 4:00:04 PM EST |
| 17.00 | 19.50 | 22.75 | 21.13 | 13.78 | 0.00 | 0.00% | 1.24 | 0 | 6 | 2.61 | 0.99 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 4:00:04 PM EST |
| 18.00 | 18.30 | 21.70 | 20.00 | 17.98 | +1.38 | +8.32% | 1.11 | 10 | 21 | 2.43 | 0.98 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 19.00 | 17.35 | 20.55 | 18.95 | 15.26 | 0.00 | 0.00% | 1.00 | 0 | 47 | 2.22 | 0.98 | 0.00 | -0.01 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 20.00 | 16.60 | 18.80 | 17.70 | 16.65 | +3.29 | +24.63% | 0.89 | 15 | 167 | 1.75 | 0.97 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 21.00 | 15.20 | 18.85 | 17.03 | 16.96 | +2.46 | +16.97% | 0.81 | 1 | 23 | 2.09 | 0.96 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 22.00 | 15.70 | 16.80 | 16.25 | 13.05 | 0.00 | 0.00% | 0.74 | 0 | 165 | 0.97 | 0.95 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 23.00 | 13.80 | 16.00 | 14.90 | 13.93 | +4.15 | +42.44% | 0.65 | 81 | 185 | 1.54 | 0.94 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 24.00 | 13.50 | 15.10 | 14.30 | 14.33 | +2.83 | +24.61% | 0.60 | 368 | 1,087 | 1.46 | 0.93 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 25.00 | 12.80 | 14.10 | 13.45 | 13.30 | +4.96 | +59.48% | 0.54 | 715 | 955 | 0.93 | 0.91 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 26.00 | 11.25 | 12.80 | 12.03 | 12.45 | +5.10 | +69.39% | 0.46 | 30 | 273 | 1.16 | 0.90 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 27.00 | 10.75 | 11.75 | 11.25 | 11.53 | +4.67 | +68.08% | 0.42 | 60 | 353 | 0.64 | 0.88 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 28.00 | 10.60 | 11.60 | 11.10 | 10.70 | +4.35 | +68.51% | 0.40 | 77 | 275 | 1.02 | 0.86 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 29.00 | 9.65 | 10.40 | 10.03 | 10.21 | +4.48 | +78.19% | 0.35 | 71 | 444 | 0.92 | 0.84 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 30.00 | 8.60 | 9.60 | 9.10 | 9.30 | +3.95 | +73.84% | 0.30 | 669 | 1,533 | 0.86 | 0.81 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 31.00 | 7.25 | 8.90 | 8.08 | 8.89 | +4.19 | +89.15% | 0.26 | 125 | 583 | 0.76 | 0.79 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 32.00 | 7.50 | 8.20 | 7.85 | 7.50 | +3.15 | +72.42% | 0.25 | 1,271 | 1,619 | 0.90 | 0.76 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 33.00 | 6.80 | 7.70 | 7.25 | 7.50 | +3.63 | +93.80% | 0.22 | 733 | 649 | 0.91 | 0.73 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 34.00 | 6.40 | 7.00 | 6.70 | 6.70 | +2.90 | +76.32% | 0.20 | 229 | 488 | 0.92 | 0.70 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 35.00 | 5.95 | 6.30 | 6.13 | 6.35 | +3.15 | +98.44% | 0.18 | 1,135 | 1,224 | 0.92 | 0.66 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 36.00 | 5.40 | 5.90 | 5.65 | 5.80 | +2.96 | +104.23% | 0.16 | 1,080 | 935 | 0.93 | 0.63 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 37.00 | 5.15 | 5.30 | 5.23 | 5.20 | +2.67 | +105.54% | 0.14 | 6,822 | 637 | 0.94 | 0.59 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 38.00 | 4.70 | 4.90 | 4.80 | 4.73 | +2.40 | +103.01% | 0.13 | 461 | 376 | 0.95 | 0.56 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 39.00 | 4.20 | 4.50 | 4.35 | 4.45 | +2.42 | +119.22% | 0.11 | 48 | 157 | 0.94 | 0.53 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 40.00 | 3.95 | 4.10 | 4.03 | 4.05 | +2.20 | +118.92% | 0.10 | 3,497 | 2,955 | 0.95 | 0.50 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 41.00 | 3.50 | 3.75 | 3.63 | 3.60 | +1.91 | +113.02% | 0.09 | 134 | 76 | 0.94 | 0.47 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 42.00 | 3.15 | 3.50 | 3.33 | 3.31 | +1.76 | +113.55% | 0.08 | 552 | 152 | 0.95 | 0.44 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 43.00 | 2.91 | 3.20 | 3.06 | 3.10 | +1.65 | +113.80% | 0.07 | 78 | 65 | 0.96 | 0.41 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 44.00 | 2.68 | 2.85 | 2.77 | 2.79 | +1.54 | +123.20% | 0.06 | 54 | 66 | 0.95 | 0.38 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 45.00 | 2.43 | 2.56 | 2.50 | 2.51 | +1.39 | +124.11% | 0.06 | 1,440 | 247 | 0.95 | 0.36 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 46.00 | 2.19 | 2.33 | 2.26 | 2.26 | +1.21 | +115.24% | 0.05 | 90 | 119 | 0.95 | 0.34 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 47.00 | 2.00 | 2.12 | 2.06 | 2.15 | +1.34 | +165.44% | 0.04 | 35 | 56 | 0.95 | 0.32 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 48.00 | 1.71 | 2.45 | 2.08 | 2.01 | +1.15 | +133.73% | 0.04 | 21 | 31 | 1.00 | 0.30 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 49.00 | 1.59 | 1.85 | 1.72 | 1.90 | +1.20 | +171.43% | 0.04 | 25 | 20 | 0.96 | 0.29 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 50.00 | 1.43 | 1.66 | 1.55 | 1.55 | +0.78 | +101.30% | 0.03 | 572 | 361 | 0.96 | 0.27 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 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 | 0.09 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 20 | 165 | 1.36 | -0.01 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.05 | -33.34% | 0.01 | 38 | 191 | 1.49 | -0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 17.00 | 0.01 | 0.24 | 0.13 | 0.11 | -0.24 | -68.58% | 0.01 | 2 | 35 | 1.17 | -0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 18.00 | 0.08 | 0.28 | 0.18 | 0.13 | -0.11 | -45.84% | 0.01 | 47 | 2,775 | 1.24 | -0.02 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 19.00 | 0.10 | 0.65 | 0.38 | 0.19 | -0.08 | -29.63% | 0.02 | 14 | 137 | 1.32 | -0.02 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.21 | -52.50% | 0.01 | 145 | 666 | 1.09 | -0.03 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.47 | 0.24 | 0.25 | -0.29 | -53.71% | 0.01 | 133 | 156 | 1.27 | -0.04 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 22.00 | 0.20 | 0.32 | 0.26 | 0.30 | -0.35 | -53.85% | 0.01 | 100 | 323 | 1.03 | -0.05 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 23.00 | 0.27 | 0.44 | 0.36 | 0.38 | -0.42 | -52.50% | 0.02 | 76 | 446 | 1.03 | -0.06 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 24.00 | 0.21 | 0.84 | 0.53 | 0.45 | -0.55 | -55.00% | 0.02 | 134 | 487 | 1.04 | -0.07 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 25.00 | 0.51 | 0.57 | 0.54 | 0.51 | -0.79 | -60.77% | 0.02 | 332 | 1,108 | 1.00 | -0.09 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 26.00 | 0.65 | 0.72 | 0.69 | 0.67 | -0.89 | -57.06% | 0.03 | 128 | 592 | 0.99 | -0.10 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 27.00 | 0.78 | 0.96 | 0.87 | 0.86 | -1.06 | -55.21% | 0.03 | 123 | 237 | 0.99 | -0.12 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 28.00 | 0.95 | 1.16 | 1.06 | 1.14 | -1.16 | -50.44% | 0.04 | 235 | 690 | 0.98 | -0.14 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 29.00 | 1.18 | 1.35 | 1.27 | 1.23 | -1.47 | -54.45% | 0.04 | 348 | 2,014 | 0.97 | -0.16 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 30.00 | 1.52 | 1.61 | 1.57 | 1.54 | -1.61 | -51.12% | 0.05 | 967 | 398 | 0.97 | -0.19 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 31.00 | 1.72 | 1.91 | 1.82 | 1.90 | -1.80 | -48.65% | 0.06 | 28 | 233 | 0.96 | -0.21 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 32.00 | 2.04 | 2.20 | 2.12 | 2.13 | -2.07 | -49.29% | 0.07 | 170 | 149 | 0.96 | -0.24 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 33.00 | 2.42 | 2.61 | 2.52 | 2.50 | -2.21 | -46.93% | 0.08 | 1,744 | 166 | 0.96 | -0.27 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 34.00 | 2.82 | 3.05 | 2.94 | 2.95 | -2.40 | -44.86% | 0.09 | 195 | 84 | 0.96 | -0.30 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 35.00 | 3.30 | 3.45 | 3.38 | 3.40 | -2.94 | -46.38% | 0.10 | 742 | 118 | 0.95 | -0.34 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 36.00 | 3.70 | 4.00 | 3.85 | 3.77 | -1.78 | -32.08% | 0.11 | 158 | 31 | 0.96 | -0.37 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 37.00 | 4.15 | 4.85 | 4.50 | 4.44 | -1.67 | -27.34% | 0.12 | 92 | 12 | 0.99 | -0.41 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 38.00 | 4.75 | 5.10 | 4.93 | 4.95 | -1.95 | -28.27% | 0.13 | 40 | 7 | 0.96 | -0.44 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 39.00 | 4.90 | 5.80 | 5.35 | 5.60 | -2.05 | -26.80% | 0.14 | 1 | 5 | 0.93 | -0.47 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 40.00 | 5.45 | 6.65 | 6.05 | 6.09 | -2.24 | -26.90% | 0.15 | 49 | 10 | 0.95 | -0.50 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 41.00 | 6.15 | 7.10 | 6.63 | 6.55 | % | 0.16 | 1 | 0 | 0.93 | -0.53 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 42.00 | 7.25 | 8.30 | 7.78 | % | 0.19 | 0 | 0 | 1.03 | -0.56 | 0.03 | -0.06 | 1/9/2026 4:00:04 PM EST | |||
| 43.00 | 7.55 | 8.55 | 8.05 | 8.60 | -1.90 | -18.10% | 0.19 | 2 | 1 | 0.94 | -0.59 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 44.00 | 8.70 | 9.80 | 9.25 | 13.11 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.04 | -0.62 | 0.03 | -0.06 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 45.00 | 9.10 | 10.05 | 9.58 | % | 0.21 | 0 | 0 | 0.95 | -0.64 | 0.03 | -0.06 | 1/9/2026 4:00:04 PM EST | |||
| 46.00 | 10.20 | 10.75 | 10.48 | % | 0.23 | 0 | 0 | 0.99 | -0.66 | 0.03 | -0.06 | 1/9/2026 4:00:04 PM EST | |||
| 47.00 | 11.00 | 12.40 | 11.70 | % | 0.25 | 0 | 0 | 1.08 | -0.68 | 0.03 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 48.00 | 11.60 | 12.35 | 11.98 | % | 0.25 | 0 | 0 | 0.96 | -0.70 | 0.03 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 49.00 | 12.00 | 13.95 | 12.98 | % | 0.26 | 0 | 0 | 0.99 | -0.71 | 0.03 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 50.00 | 12.00 | 15.75 | 13.88 | 14.80 | % | 0.28 | 2 | 0 | 1.41 | -0.73 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |