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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.10 | 19.85 | 17.98 | 18.16 | % | 0.90 | 10 | 0 | 2.09 | 0.95 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 24.00 | 12.25 | 16.30 | 14.28 | % | 0.59 | 0 | 0 | 1.76 | 0.89 | 0.01 | -0.03 | 1/9/2026 4:00:04 PM EST | |||
| 25.00 | 11.40 | 15.45 | 13.43 | 13.62 | % | 0.54 | 1 | 0 | 1.71 | 0.87 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 25.50 | 11.30 | 15.00 | 13.15 | 8.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.67 | 0.87 | 0.01 | -0.04 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 26.00 | 10.85 | 14.60 | 12.73 | 8.37 | 0.00 | 0.00% | 0.49 | 0 | 21 | 1.65 | 0.86 | 0.01 | -0.04 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 26.50 | 10.40 | 14.20 | 12.30 | % | 0.46 | 0 | 0 | 1.62 | 0.85 | 0.01 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 27.00 | 10.15 | 12.75 | 11.45 | % | 0.42 | 0 | 0 | 1.60 | 0.84 | 0.02 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 27.50 | 9.85 | 13.45 | 11.65 | 8.19 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.59 | 0.83 | 0.02 | -0.04 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 28.00 | 10.05 | 13.05 | 11.55 | 6.75 | 0.00 | 0.00% | 0.41 | 0 | 21 | 1.07 | 0.82 | 0.02 | -0.04 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 28.50 | 9.05 | 12.75 | 10.90 | 7.10 | +0.40 | +5.97% | 0.38 | 1 | 20 | 1.56 | 0.81 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 29.00 | 8.60 | 11.35 | 9.98 | 10.60 | +4.83 | +83.71% | 0.34 | 5 | 20 | 0.78 | 0.79 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 29.50 | 8.25 | 12.00 | 10.13 | 10.47 | % | 0.34 | 11 | 0 | 0.95 | 0.79 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 30.00 | 8.15 | 11.70 | 9.93 | 9.77 | +2.33 | +31.32% | 0.33 | 4 | 1 | 1.02 | 0.77 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 30.50 | 7.60 | 11.40 | 9.50 | % | 0.31 | 0 | 0 | 0.99 | 0.76 | 0.02 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 31.00 | 7.25 | 11.05 | 9.15 | % | 0.30 | 0 | 0 | 0.99 | 0.75 | 0.02 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 31.50 | 7.15 | 10.75 | 8.95 | 7.00 | +2.02 | +40.57% | 0.28 | 2 | 1 | 1.03 | 0.74 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 32.00 | 7.65 | 10.45 | 9.05 | 8.50 | +3.83 | +82.02% | 0.28 | 5 | 6 | 1.12 | 0.73 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 32.50 | 7.40 | 10.15 | 8.78 | 4.74 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.13 | 0.72 | 0.02 | -0.05 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 33.00 | 6.70 | 9.85 | 8.28 | 8.02 | +3.67 | +84.37% | 0.25 | 46 | 8 | 1.08 | 0.70 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 33.50 | 5.80 | 9.60 | 7.70 | 3.99 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.02 | 0.69 | 0.02 | -0.05 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 34.00 | 5.45 | 9.30 | 7.38 | 7.41 | +3.21 | +76.43% | 0.22 | 14 | 23 | 1.01 | 0.68 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 34.50 | 6.50 | 8.30 | 7.40 | 6.55 | +2.15 | +48.87% | 0.21 | 43 | 14 | 1.07 | 0.66 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 35.00 | 6.35 | 7.50 | 6.93 | 6.80 | +3.20 | +88.89% | 0.20 | 67 | 58 | 1.02 | 0.65 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 35.50 | 5.70 | 7.00 | 6.35 | 5.97 | +2.07 | +53.08% | 0.18 | 4 | 10 | 0.97 | 0.64 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 36.00 | 5.85 | 6.90 | 6.38 | 5.80 | % | 0.18 | 17 | 0 | 1.01 | 0.62 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 37.00 | 4.95 | 6.80 | 5.88 | 5.87 | % | 0.16 | 25 | 0 | 1.01 | 0.60 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 38.00 | 4.50 | 5.65 | 5.08 | 5.55 | % | 0.13 | 33 | 0 | 0.94 | 0.57 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 39.00 | 4.55 | 5.60 | 5.08 | 5.13 | % | 0.13 | 7 | 0 | 1.02 | 0.54 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 40.00 | 4.05 | 4.95 | 4.50 | 4.47 | % | 0.11 | 63 | 0 | 0.98 | 0.51 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 41.00 | 3.35 | 4.30 | 3.83 | 3.99 | % | 0.09 | 28 | 0 | 0.92 | 0.48 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 42.00 | 3.10 | 4.20 | 3.65 | 3.68 | % | 0.09 | 11 | 0 | 0.95 | 0.45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.79 | 0.90 | 1.02 | % | 0.04 | 1 | 0 | 1.89 | -0.05 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 24.00 | 0.00 | 2.60 | 1.30 | 0.67 | % | 0.05 | 5 | 0 | 1.73 | -0.11 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 25.00 | 0.03 | 2.51 | 1.27 | % | 0.05 | 0 | 0 | 1.07 | -0.13 | 0.01 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 25.50 | 0.00 | 2.50 | 1.25 | 0.94 | -0.53 | -36.06% | 0.05 | 22 | 6 | 1.55 | -0.13 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 26.00 | 0.46 | 2.10 | 1.28 | 0.99 | -0.66 | -40.00% | 0.05 | 7 | 1 | 1.38 | -0.14 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 26.50 | 0.57 | 2.95 | 1.76 | % | 0.07 | 0 | 0 | 1.21 | -0.15 | 0.01 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 27.00 | 0.76 | 3.05 | 1.91 | 1.37 | -0.94 | -40.70% | 0.07 | 41 | 1 | 1.22 | -0.16 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 27.50 | 0.77 | 3.15 | 1.96 | 1.48 | -1.01 | -40.57% | 0.07 | 4 | 5 | 1.19 | -0.17 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 2.74 | 1.37 | % | 0.05 | 0 | 0 | 1.37 | -0.18 | 0.02 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 28.50 | 1.02 | 3.00 | 2.01 | 2.38 | % | 0.07 | 1 | 0 | 1.13 | -0.19 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 29.00 | 0.56 | 2.07 | 1.32 | 1.50 | -1.15 | -43.40% | 0.05 | 2 | 2 | 0.89 | -0.21 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 29.50 | 1.08 | 3.70 | 2.39 | % | 0.08 | 0 | 0 | 1.13 | -0.21 | 0.02 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 30.00 | 1.10 | 2.25 | 1.68 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.92 | -0.23 | 0.02 | -0.05 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 30.50 | 0.89 | 4.00 | 2.45 | 2.38 | -1.11 | -31.81% | 0.08 | 1 | 1 | 1.06 | -0.24 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 31.00 | 1.39 | 3.70 | 2.55 | 2.16 | -1.65 | -43.31% | 0.08 | 20 | 1 | 1.05 | -0.25 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 31.50 | 0.85 | 4.35 | 2.60 | 2.79 | % | 0.08 | 2 | 0 | 1.01 | -0.26 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 32.00 | 2.30 | 2.85 | 2.58 | 2.50 | % | 0.08 | 96 | 0 | 0.98 | -0.27 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 32.50 | 2.08 | 3.05 | 2.57 | 6.65 | % | 0.08 | 6 | 0 | 0.93 | -0.28 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 33.00 | 1.19 | 3.55 | 2.37 | 3.52 | % | 0.07 | 3 | 0 | 0.84 | -0.30 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 33.50 | 2.75 | 5.15 | 3.95 | 3.76 | % | 0.12 | 10 | 0 | 1.13 | -0.31 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 34.00 | 1.81 | 5.50 | 3.66 | 3.83 | % | 0.11 | 24 | 0 | 1.02 | -0.32 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 34.50 | 2.92 | 5.75 | 4.34 | % | 0.13 | 0 | 0 | 1.12 | -0.34 | 0.02 | -0.05 | 1/9/2026 4:00:04 PM EST | |||
| 35.00 | 3.05 | 4.80 | 3.93 | 5.00 | -0.65 | -11.51% | 0.11 | 4 | 5 | 0.99 | -0.35 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 35.50 | 2.60 | 4.80 | 3.70 | 6.47 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | -0.36 | 0.03 | -0.06 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 36.00 | 3.70 | 6.45 | 5.08 | 4.23 | % | 0.14 | 22 | 0 | 1.11 | -0.38 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 37.00 | 4.10 | 6.00 | 5.05 | 4.76 | % | 0.14 | 26 | 0 | 1.01 | -0.40 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 38.00 | 4.65 | 6.35 | 5.50 | 5.20 | % | 0.14 | 2 | 0 | 0.98 | -0.43 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 39.00 | 5.20 | 7.10 | 6.15 | % | 0.16 | 0 | 0 | 1.00 | -0.46 | 0.03 | -0.06 | 1/9/2026 4:00:04 PM EST | |||
| 40.00 | 5.85 | 7.50 | 6.68 | 6.20 | % | 0.17 | 7 | 0 | 0.98 | -0.49 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 41.00 | 6.50 | 8.35 | 7.43 | 7.38 | % | 0.18 | 3 | 0 | 1.00 | -0.52 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 42.00 | 7.20 | 9.05 | 8.13 | % | 0.19 | 0 | 0 | 1.00 | -0.55 | 0.03 | -0.05 | 1/9/2026 4:00:04 PM EST |