Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $27.13 as of 3/25/2026 7:25:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.95 | 16.40 | 15.68 | 15.33 | +0.93 | +6.46% | 1.21 | 2 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 14.00 | 14.15 | 15.45 | 14.80 | 12.88 | 0.00 | 0.00% | 1.06 | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 15.00 | 12.50 | 14.25 | 13.38 | 11.93 | 0.00 | 0.00% | 0.89 | 0 | 3 | 2.91 | 0.99 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 16.00 | 10.65 | 13.70 | 12.18 | % | 0.76 | 0 | 0 | 3.09 | 0.98 | 0.01 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 17.00 | 10.55 | 12.20 | 11.38 | % | 0.67 | 0 | 0 | 2.41 | 0.97 | 0.01 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 18.00 | 9.35 | 11.40 | 10.38 | % | 0.58 | 0 | 2 | 2.37 | 0.95 | 0.01 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 19.00 | 8.95 | 9.75 | 9.35 | 8.60 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.92 | 0.94 | 0.02 | -0.03 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 20.00 | 7.25 | 10.00 | 8.63 | 8.50 | +1.45 | +20.57% | 0.43 | 1 | 2 | 2.39 | 0.91 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 21.00 | 6.35 | 8.90 | 7.63 | 7.20 | % | 0.36 | 1 | 5 | 2.11 | 0.88 | 0.02 | -0.05 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 22.00 | 5.75 | 7.90 | 6.83 | % | 0.31 | 0 | 3 | 1.91 | 0.85 | 0.03 | -0.06 | 3/25/2026 4:00:03 PM EST | |||
| 22.50 | 5.25 | 7.50 | 6.38 | 5.52 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.87 | 0.83 | 0.03 | -0.06 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 23.00 | 4.85 | 7.15 | 6.00 | 5.27 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.85 | 0.82 | 0.03 | -0.06 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 23.50 | 4.95 | 6.25 | 5.60 | 5.30 | % | 0.24 | 3 | 0 | 1.08 | 0.80 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 24.00 | 4.15 | 6.00 | 5.08 | 4.83 | +0.24 | +5.23% | 0.21 | 6 | 9 | 1.57 | 0.77 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 24.50 | 4.60 | 5.55 | 5.08 | 4.85 | +0.45 | +10.23% | 0.21 | 2 | 1 | 1.24 | 0.75 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 25.00 | 4.60 | 5.05 | 4.83 | 4.43 | +0.98 | +28.41% | 0.19 | 306 | 317 | 1.28 | 0.73 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 25.50 | 3.95 | 4.95 | 4.45 | 4.35 | +0.85 | +24.29% | 0.17 | 1 | 29 | 1.25 | 0.70 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 26.00 | 3.75 | 4.30 | 4.03 | 4.00 | +1.00 | +33.34% | 0.15 | 128 | 148 | 1.19 | 0.68 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 26.50 | 3.60 | 3.95 | 3.78 | 3.53 | +0.97 | +37.90% | 0.14 | 20 | 67 | 1.21 | 0.65 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 27.00 | 3.15 | 3.75 | 3.45 | 3.55 | +0.81 | +29.57% | 0.13 | 124 | 220 | 1.18 | 0.62 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 27.50 | 3.15 | 3.35 | 3.25 | 3.20 | +0.69 | +27.49% | 0.12 | 53 | 179 | 1.21 | 0.60 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 28.00 | 2.92 | 3.10 | 3.01 | 3.00 | +0.68 | +29.31% | 0.11 | 115 | 266 | 1.21 | 0.57 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 28.50 | 2.54 | 2.85 | 2.70 | 2.76 | +0.96 | +53.34% | 0.09 | 54 | 105 | 1.17 | 0.54 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 29.00 | 2.38 | 2.66 | 2.52 | 2.32 | +0.68 | +41.47% | 0.09 | 48 | 707 | 1.19 | 0.51 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 29.50 | 2.14 | 2.50 | 2.32 | 2.08 | +0.58 | +38.67% | 0.08 | 15 | 1,378 | 1.19 | 0.48 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 30.00 | 2.07 | 2.16 | 2.12 | 2.11 | +0.65 | +44.53% | 0.07 | 641 | 1,210 | 1.18 | 0.45 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 30.50 | 1.72 | 2.10 | 1.91 | 1.76 | +0.50 | +39.69% | 0.06 | 13 | 1,027 | 1.17 | 0.43 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 31.00 | 1.59 | 1.96 | 1.78 | 1.73 | +0.48 | +38.40% | 0.06 | 101 | 216 | 1.18 | 0.40 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 31.50 | 1.34 | 1.76 | 1.55 | 1.50 | +0.41 | +37.62% | 0.05 | 48 | 167 | 1.15 | 0.37 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 32.00 | 1.25 | 1.45 | 1.35 | 1.36 | +0.41 | +43.16% | 0.04 | 174 | 393 | 1.12 | 0.35 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 32.50 | 1.14 | 1.44 | 1.29 | 1.33 | +0.49 | +58.34% | 0.04 | 84 | 143 | 1.15 | 0.32 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 33.00 | 0.96 | 1.25 | 1.11 | 1.17 | +0.37 | +46.25% | 0.03 | 208 | 399 | 1.12 | 0.30 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 33.50 | 0.94 | 1.14 | 1.04 | 1.00 | +0.26 | +35.14% | 0.03 | 31 | 25 | 1.14 | 0.28 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 34.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.33 | +53.23% | 0.03 | 28 | 327 | 1.14 | 0.26 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 34.50 | 0.50 | 1.17 | 0.84 | 0.76 | +0.04 | +5.56% | 0.02 | 15 | 122 | 1.12 | 0.24 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 35.00 | 0.72 | 0.78 | 0.75 | 0.75 | +0.26 | +53.07% | 0.02 | 252 | 868 | 1.13 | 0.22 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 36.00 | 0.54 | 0.65 | 0.60 | 0.58 | +0.19 | +48.72% | 0.02 | 87 | 186 | 1.12 | 0.19 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 37.00 | 0.39 | 0.50 | 0.45 | 0.43 | +0.15 | +53.58% | 0.01 | 103 | 106 | 1.09 | 0.16 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 38.00 | 0.37 | 0.44 | 0.41 | 0.40 | +0.16 | +66.67% | 0.01 | 52 | 189 | 1.13 | 0.13 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 40.00 | 0.06 | 0.27 | 0.17 | 0.26 | +0.07 | +36.85% | 0.00 | 70 | 1,110 | 1.00 | 0.08 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.13 | 0.57 | % | 0.04 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.01 | 0.51 | 0.04 | % | 0.04 | 1 | 6 | 3.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.93 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 19 | 1.83 | -0.02 | 0.01 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.21 | 0.11 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.62 | -0.03 | 0.01 | -0.02 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 18.00 | 0.05 | 0.22 | 0.14 | 0.21 | -0.07 | -25.00% | 0.01 | 18 | 327 | 1.30 | -0.05 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 19.00 | 0.25 | 0.31 | 0.28 | 0.29 | -0.09 | -23.69% | 0.01 | 31 | 265 | 1.42 | -0.06 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 20.00 | 0.35 | 0.42 | 0.39 | 0.37 | -0.14 | -27.46% | 0.02 | 24 | 1,092 | 1.39 | -0.09 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 21.00 | 0.27 | 0.60 | 0.44 | 0.54 | -0.15 | -21.74% | 0.02 | 33 | 162 | 1.23 | -0.12 | 0.02 | -0.05 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 22.00 | 0.61 | 0.78 | 0.70 | 0.70 | -0.17 | -19.54% | 0.03 | 40 | 275 | 1.34 | -0.15 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 22.50 | 0.59 | 1.06 | 0.83 | 0.80 | -0.23 | -22.33% | 0.04 | 23 | 7 | 1.34 | -0.17 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 23.00 | 0.82 | 0.97 | 0.90 | 0.82 | -0.43 | -34.40% | 0.04 | 12 | 1,048 | 1.31 | -0.18 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 23.50 | 0.82 | 1.06 | 0.94 | 1.06 | -0.21 | -16.54% | 0.04 | 26 | 8 | 1.25 | -0.20 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 24.00 | 1.05 | 1.15 | 1.10 | 1.20 | -0.20 | -14.29% | 0.05 | 57 | 715 | 1.26 | -0.23 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 24.50 | 1.05 | 1.44 | 1.25 | 1.37 | -0.27 | -16.47% | 0.05 | 2 | 16 | 1.25 | -0.25 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 25.00 | 1.21 | 1.47 | 1.34 | 1.39 | -0.41 | -22.78% | 0.05 | 57 | 238 | 1.21 | -0.27 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 25.50 | 1.32 | 1.75 | 1.54 | 1.70 | -0.29 | -14.58% | 0.06 | 19 | 1,117 | 1.22 | -0.30 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 26.00 | 1.53 | 1.81 | 1.67 | 1.89 | -0.38 | -16.74% | 0.06 | 35 | 162 | 1.18 | -0.32 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 26.50 | 1.71 | 2.02 | 1.87 | 2.10 | -0.59 | -21.94% | 0.07 | 22 | 32 | 1.18 | -0.35 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 27.00 | 1.96 | 2.25 | 2.11 | 2.33 | -0.44 | -15.89% | 0.08 | 121 | 682 | 1.18 | -0.38 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 27.50 | 2.20 | 2.48 | 2.34 | 2.70 | -0.18 | -6.25% | 0.09 | 42 | 34 | 1.18 | -0.40 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 28.00 | 2.51 | 2.70 | 2.61 | 2.62 | -0.80 | -23.40% | 0.09 | 12 | 63 | 1.18 | -0.43 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 28.50 | 2.64 | 3.35 | 3.00 | 2.98 | -0.57 | -16.06% | 0.11 | 7 | 64 | 1.23 | -0.46 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 29.00 | 2.93 | 3.45 | 3.19 | 3.40 | -0.63 | -15.64% | 0.11 | 3 | 78 | 1.19 | -0.49 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 29.50 | 3.20 | 3.95 | 3.58 | 3.67 | -0.61 | -14.26% | 0.12 | 5 | 48 | 1.23 | -0.52 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 30.00 | 3.40 | 3.95 | 3.68 | 3.63 | -0.98 | -21.26% | 0.12 | 5 | 325 | 1.14 | -0.55 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 30.50 | 3.90 | 4.30 | 4.10 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.18 | -0.57 | 0.06 | -0.08 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 31.00 | 4.15 | 4.70 | 4.43 | 4.72 | -0.63 | -11.78% | 0.14 | 5 | 27 | 1.18 | -0.60 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 31.50 | 4.55 | 5.00 | 4.78 | 4.80 | -1.10 | -18.65% | 0.15 | 3 | 12 | 1.18 | -0.63 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 32.00 | 4.85 | 5.40 | 5.13 | 5.30 | -1.12 | -17.45% | 0.16 | 3 | 49 | 1.17 | -0.65 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 32.50 | 5.20 | 5.75 | 5.48 | 5.90 | -1.00 | -14.50% | 0.17 | 5 | 2 | 1.16 | -0.68 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 33.00 | 5.35 | 6.15 | 5.75 | 6.30 | % | 0.17 | 2 | 23 | 1.11 | -0.70 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 33.50 | 6.00 | 6.45 | 6.23 | 7.55 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.15 | -0.72 | 0.05 | -0.07 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 34.00 | 6.40 | 7.30 | 6.85 | % | 0.20 | 0 | 6 | 1.26 | -0.74 | 0.05 | -0.07 | 3/25/2026 4:00:03 PM EST | |||
| 34.50 | 6.55 | 8.35 | 7.45 | % | 0.22 | 0 | 4 | 1.33 | -0.76 | 0.05 | -0.07 | 3/25/2026 4:00:03 PM EST | |||
| 35.00 | 7.20 | 8.05 | 7.63 | 8.72 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.24 | -0.78 | 0.04 | -0.06 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 36.00 | 7.90 | 9.05 | 8.48 | 8.95 | % | 0.24 | 1 | 5 | 1.21 | -0.81 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 37.00 | 8.95 | 9.95 | 9.45 | 9.73 | % | 0.26 | 3 | 17 | 1.29 | -0.84 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 38.00 | 9.65 | 11.35 | 10.50 | 10.62 | -0.69 | -6.11% | 0.28 | 1 | 11 | 1.88 | -0.87 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 40.00 | 11.10 | 13.00 | 12.05 | 13.55 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.87 | -0.92 | 0.02 | -0.03 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |