Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $26.85 as of 3/20/2026 7:25:13 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 | 11.75 | 13.90 | 12.83 | 12.54 | % | 0.99 | 1 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 14.00 | 10.90 | 12.95 | 11.93 | % | 0.85 | 0 | 0 | 2.90 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 15.00 | 9.95 | 12.00 | 10.98 | % | 0.73 | 0 | 0 | 2.69 | 0.97 | 0.01 | -0.01 | 3/20/2026 3:59:50 PM EST | |||
| 16.00 | 9.00 | 11.05 | 10.03 | % | 0.63 | 0 | 0 | 2.49 | 0.96 | 0.01 | -0.01 | 3/20/2026 3:59:50 PM EST | |||
| 17.00 | 8.15 | 10.15 | 9.15 | % | 0.54 | 0 | 0 | 2.34 | 0.93 | 0.02 | -0.02 | 3/20/2026 3:59:50 PM EST | |||
| 18.00 | 7.25 | 9.05 | 8.15 | 8.34 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.06 | 0.90 | 0.02 | -0.03 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 19.00 | 6.45 | 8.40 | 7.43 | 7.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.06 | 0.88 | 0.03 | -0.03 | 3/6/2026 | 3/20/2026 3:59:50 PM EST |
| 20.00 | 5.70 | 6.90 | 6.30 | 9.14 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.57 | 0.84 | 0.03 | -0.04 | 3/11/2026 | 3/20/2026 3:59:50 PM EST |
| 21.00 | 5.00 | 6.10 | 5.55 | 5.54 | -1.31 | -19.13% | 0.26 | 2 | 3 | 1.07 | 0.80 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 22.00 | 4.70 | 5.35 | 5.03 | 4.96 | -2.61 | -34.48% | 0.23 | 1 | 2 | 1.19 | 0.75 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 23.00 | 3.70 | 4.65 | 4.18 | 3.95 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.08 | 0.70 | 0.05 | -0.06 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 24.00 | 3.25 | 4.15 | 3.70 | 4.65 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.11 | 0.65 | 0.05 | -0.06 | 3/18/2026 | 3/20/2026 3:59:50 PM EST |
| 25.00 | 2.91 | 3.50 | 3.21 | 2.96 | -0.62 | -17.32% | 0.13 | 11 | 312 | 1.15 | 0.60 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 25.50 | 2.60 | 3.35 | 2.98 | 3.00 | -1.09 | -26.65% | 0.12 | 27 | 9 | 1.13 | 0.57 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 26.00 | 2.51 | 2.99 | 2.75 | 2.82 | -0.08 | -2.76% | 0.11 | 93 | 41 | 1.16 | 0.54 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 26.50 | 1.89 | 2.91 | 2.40 | 2.26 | -0.70 | -23.65% | 0.09 | 66 | 41 | 1.06 | 0.51 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 27.00 | 1.89 | 2.65 | 2.27 | 2.06 | -0.74 | -26.43% | 0.08 | 41 | 302 | 1.13 | 0.48 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 27.50 | 1.72 | 2.56 | 2.14 | 2.40 | +0.25 | +11.63% | 0.08 | 1 | 111 | 1.15 | 0.46 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 28.00 | 1.86 | 2.18 | 2.02 | 1.80 | -0.29 | -13.88% | 0.07 | 202 | 104 | 1.17 | 0.43 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 28.50 | 1.33 | 2.06 | 1.70 | 1.56 | -0.34 | -17.90% | 0.06 | 15 | 88 | 1.10 | 0.40 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 29.00 | 1.15 | 1.88 | 1.52 | 1.31 | -0.64 | -32.83% | 0.05 | 11 | 658 | 1.08 | 0.38 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 29.50 | 1.00 | 1.69 | 1.35 | 1.35 | -0.21 | -13.47% | 0.05 | 1,345 | 110 | 1.07 | 0.35 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 30.00 | 1.06 | 1.60 | 1.33 | 1.31 | -0.22 | -14.38% | 0.04 | 178 | 577 | 1.12 | 0.33 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 30.50 | 0.83 | 1.42 | 1.13 | 1.15 | -0.34 | -22.82% | 0.04 | 12 | 1,030 | 1.07 | 0.31 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 31.00 | 0.69 | 1.46 | 1.08 | 1.09 | -0.14 | -11.39% | 0.03 | 57 | 86 | 1.10 | 0.29 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 31.50 | 0.77 | 1.10 | 0.94 | 1.00 | -0.29 | -22.49% | 0.03 | 8 | 114 | 1.09 | 0.27 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 32.00 | 0.77 | 1.00 | 0.89 | 0.95 | -0.10 | -9.53% | 0.03 | 42 | 188 | 1.11 | 0.25 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 32.50 | 0.49 | 0.99 | 0.74 | 0.71 | -0.19 | -21.12% | 0.02 | 10 | 47 | 1.07 | 0.23 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 33.00 | 0.65 | 0.90 | 0.78 | 0.70 | -0.12 | -14.64% | 0.02 | 17 | 332 | 1.13 | 0.22 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 33.50 | 0.31 | 1.02 | 0.67 | 0.70 | -0.46 | -39.66% | 0.02 | 4 | 14 | 1.09 | 0.20 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 34.00 | 0.53 | 0.73 | 0.63 | 0.56 | -0.30 | -34.89% | 0.02 | 61 | 138 | 1.12 | 0.18 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 34.50 | 0.34 | 0.73 | 0.54 | 0.54 | -0.06 | -10.00% | 0.02 | 1 | 119 | 1.10 | 0.17 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 35.00 | 0.45 | 0.59 | 0.52 | 0.52 | -0.11 | -17.46% | 0.01 | 92 | 874 | 1.13 | 0.16 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 36.00 | 0.25 | 0.85 | 0.55 | 0.38 | -0.07 | -15.56% | 0.02 | 54 | 105 | 1.19 | 0.13 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 37.00 | 0.14 | 0.43 | 0.29 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.04 | 0.12 | 0.03 | -0.03 | 3/18/2026 | 3/20/2026 3:59:50 PM EST |
| 38.00 | 0.25 | 0.42 | 0.34 | 0.28 | -0.05 | -15.16% | 0.01 | 16 | 144 | 1.17 | 0.10 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 40.00 | 0.17 | 0.24 | 0.21 | 0.20 | -0.04 | -16.67% | 0.01 | 40 | 823 | 1.14 | 0.07 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:50 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 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | -0.01 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 3:59:50 PM EST |
| 15.00 | 0.01 | 0.20 | 0.11 | 0.28 | +0.03 | +12.00% | 0.01 | 3 | 19 | 1.21 | -0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 16.00 | 0.01 | 0.28 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.14 | -0.04 | 0.01 | -0.01 | 3/17/2026 | 3/20/2026 3:59:50 PM EST |
| 17.00 | 0.04 | 0.39 | 0.22 | 0.39 | +0.11 | +39.29% | 0.01 | 5 | 2 | 1.16 | -0.07 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 18.00 | 0.05 | 0.52 | 0.29 | 0.44 | +0.04 | +10.00% | 0.02 | 34 | 305 | 1.10 | -0.10 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 19.00 | 0.34 | 0.69 | 0.52 | 0.54 | +0.10 | +22.73% | 0.03 | 11 | 259 | 1.23 | -0.12 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 20.00 | 0.56 | 0.90 | 0.73 | 0.68 | -0.09 | -11.69% | 0.04 | 22 | 1,096 | 1.23 | -0.16 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 21.00 | 0.66 | 1.16 | 0.91 | 1.15 | +0.33 | +40.25% | 0.04 | 34 | 126 | 1.24 | -0.20 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 22.00 | 1.01 | 1.64 | 1.33 | 1.32 | +0.25 | +23.37% | 0.06 | 19 | 235 | 1.24 | -0.25 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 23.00 | 1.43 | 1.94 | 1.69 | 1.77 | +0.32 | +22.07% | 0.07 | 38 | 226 | 1.23 | -0.30 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 24.00 | 1.77 | 2.45 | 2.11 | 2.22 | +0.53 | +31.37% | 0.09 | 75 | 654 | 1.24 | -0.35 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 25.00 | 2.09 | 2.70 | 2.40 | 2.60 | +0.54 | +26.22% | 0.10 | 43 | 371 | 1.14 | -0.40 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 25.50 | 2.46 | 2.90 | 2.68 | 3.10 | +0.29 | +10.32% | 0.11 | 19 | 812 | 1.15 | -0.43 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 26.00 | 2.66 | 3.65 | 3.16 | 3.17 | +0.32 | +11.23% | 0.12 | 55 | 112 | 1.23 | -0.46 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 26.50 | 2.95 | 3.55 | 3.25 | 3.40 | +0.62 | +22.31% | 0.12 | 6 | 26 | 1.15 | -0.49 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 27.00 | 3.30 | 3.95 | 3.63 | 3.94 | +0.94 | +31.34% | 0.13 | 752 | 409 | 1.19 | -0.52 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 27.50 | 3.40 | 4.15 | 3.78 | 3.65 | +0.55 | +17.75% | 0.14 | 2 | 31 | 1.11 | -0.54 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 28.00 | 3.90 | 4.25 | 4.08 | 4.42 | +0.50 | +12.76% | 0.15 | 14 | 49 | 1.12 | -0.57 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 28.50 | 4.25 | 4.80 | 4.53 | 4.52 | +0.35 | +8.40% | 0.16 | 3 | 58 | 1.14 | -0.60 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 29.00 | 4.30 | 5.55 | 4.93 | 5.00 | +0.38 | +8.23% | 0.17 | 17 | 74 | 1.16 | -0.62 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 29.50 | 4.95 | 5.85 | 5.40 | 5.42 | +1.07 | +24.60% | 0.18 | 20 | 23 | 1.21 | -0.65 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 30.00 | 5.30 | 6.20 | 5.75 | 5.82 | +0.79 | +15.71% | 0.19 | 155 | 173 | 1.21 | -0.67 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 30.50 | 5.65 | 6.75 | 6.20 | 6.28 | +0.88 | +16.30% | 0.20 | 6 | 19 | 1.24 | -0.69 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 31.00 | 5.95 | 6.80 | 6.38 | 6.73 | +0.45 | +7.17% | 0.21 | 1 | 27 | 1.14 | -0.71 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 31.50 | 6.45 | 7.20 | 6.83 | 6.51 | +0.39 | +6.38% | 0.22 | 2 | 8 | 1.17 | -0.73 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 32.00 | 6.60 | 8.20 | 7.40 | 6.78 | +0.88 | +14.92% | 0.23 | 15 | 72 | 1.20 | -0.75 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 32.50 | 6.25 | 8.35 | 7.30 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.45 | -0.77 | 0.04 | -0.05 | 3/4/2026 | 3/20/2026 3:59:50 PM EST |
| 33.00 | 7.50 | 8.90 | 8.20 | 7.68 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.16 | -0.78 | 0.04 | -0.05 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 33.50 | 7.20 | 9.00 | 8.10 | 7.17 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.49 | -0.80 | 0.04 | -0.04 | 3/18/2026 | 3/20/2026 3:59:50 PM EST |
| 34.00 | 8.50 | 9.95 | 9.23 | 7.65 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.27 | -0.82 | 0.04 | -0.04 | 3/17/2026 | 3/20/2026 3:59:50 PM EST |
| 34.50 | 8.10 | 10.25 | 9.18 | 8.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.57 | -0.83 | 0.04 | -0.04 | 3/18/2026 | 3/20/2026 3:59:50 PM EST |
| 35.00 | 9.35 | 10.55 | 9.95 | 9.10 | -0.60 | -6.19% | 0.28 | 4 | 42 | 1.51 | -0.84 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 36.00 | 10.15 | 11.70 | 10.93 | 10.67 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.66 | -0.87 | 0.03 | -0.03 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 37.00 | 11.25 | 12.45 | 11.85 | 11.55 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.60 | -0.88 | 0.03 | -0.03 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 38.00 | 12.05 | 13.40 | 12.73 | 10.38 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.64 | -0.90 | 0.02 | -0.03 | 3/16/2026 | 3/20/2026 3:59:50 PM EST |
| 40.00 | 13.90 | 15.40 | 14.65 | 12.30 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.77 | -0.93 | 0.02 | -0.02 | 3/16/2026 | 3/20/2026 3:59:50 PM EST |