Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $27.79 as of 3/11/2026 5:35:33 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 | 14.40 | 17.25 | 15.83 | % | 1.22 | 0 | 0 | 2.50 | 0.98 | 0.00 | -0.01 | 3/11/2026 3:59:45 PM EST | |||
| 14.00 | 13.55 | 16.25 | 14.90 | % | 1.06 | 0 | 0 | 2.31 | 0.97 | 0.01 | -0.01 | 3/11/2026 3:59:45 PM EST | |||
| 15.00 | 12.65 | 15.25 | 13.95 | % | 0.93 | 0 | 0 | 2.24 | 0.95 | 0.01 | -0.01 | 3/11/2026 3:59:45 PM EST | |||
| 16.00 | 11.90 | 14.30 | 13.10 | % | 0.82 | 0 | 0 | 2.10 | 0.94 | 0.01 | -0.02 | 3/11/2026 3:59:45 PM EST | |||
| 17.00 | 10.95 | 13.45 | 12.20 | % | 0.72 | 0 | 0 | 2.00 | 0.92 | 0.01 | -0.02 | 3/11/2026 3:59:45 PM EST | |||
| 18.00 | 10.10 | 12.70 | 11.40 | % | 0.63 | 0 | 0 | 1.87 | 0.90 | 0.01 | -0.02 | 3/11/2026 3:59:45 PM EST | |||
| 19.00 | 9.50 | 11.45 | 10.48 | % | 0.55 | 0 | 0 | 1.70 | 0.87 | 0.02 | -0.03 | 3/11/2026 3:59:45 PM EST | |||
| 20.00 | 9.25 | 10.10 | 9.68 | 10.30 | +1.08 | +11.72% | 0.48 | 170 | 10 | 1.25 | 0.85 | 0.02 | -0.03 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 21.00 | 8.70 | 9.45 | 9.08 | 9.00 | % | 0.43 | 111 | 0 | 1.99 | 0.82 | 0.02 | -0.03 | 3/11/2026 | 3/11/2026 3:59:45 PM EST | |
| 22.00 | 7.30 | 9.35 | 8.33 | % | 0.38 | 0 | 0 | 1.24 | 0.79 | 0.02 | -0.04 | 3/11/2026 3:59:45 PM EST | |||
| 23.00 | 6.90 | 8.45 | 7.68 | 7.49 | +0.22 | +3.03% | 0.33 | 1 | 1 | 1.25 | 0.76 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 23.50 | 6.75 | 7.70 | 7.23 | 7.12 | +0.20 | +2.89% | 0.31 | 1 | 1 | 1.20 | 0.75 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 24.00 | 6.40 | 7.15 | 6.78 | 6.77 | -0.11 | -1.60% | 0.28 | 5 | 9 | 1.16 | 0.73 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 24.50 | 6.30 | 7.00 | 6.65 | 6.62 | +0.30 | +4.75% | 0.27 | 11 | 9 | 1.21 | 0.71 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 25.00 | 6.10 | 6.55 | 6.33 | 6.77 | +1.17 | +20.90% | 0.25 | 7 | 11 | 1.19 | 0.70 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 25.50 | 5.40 | 6.35 | 5.88 | 5.92 | +0.10 | +1.72% | 0.23 | 1 | 9 | 1.14 | 0.68 | 0.03 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 26.00 | 5.35 | 6.05 | 5.70 | 5.76 | +0.49 | +9.30% | 0.22 | 1 | 4 | 1.16 | 0.66 | 0.03 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 26.50 | 5.30 | 5.75 | 5.53 | 4.75 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.18 | 0.65 | 0.03 | -0.05 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 27.00 | 5.00 | 5.50 | 5.25 | 4.54 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.17 | 0.63 | 0.03 | -0.05 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 27.50 | 4.45 | 5.35 | 4.90 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.14 | 0.61 | 0.03 | -0.05 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 28.00 | 4.45 | 5.35 | 4.90 | 4.55 | +0.10 | +2.25% | 0.18 | 34 | 27 | 1.20 | 0.59 | 0.03 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 28.50 | 4.35 | 4.60 | 4.48 | 4.19 | +0.19 | +4.75% | 0.16 | 27 | 5 | 1.15 | 0.58 | 0.03 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 29.00 | 3.95 | 4.35 | 4.15 | 4.03 | +0.28 | +7.47% | 0.14 | 20 | 56 | 1.11 | 0.56 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 29.50 | 3.65 | 4.15 | 3.90 | 3.76 | +0.46 | +13.94% | 0.13 | 14 | 18 | 1.10 | 0.54 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 30.00 | 3.65 | 3.95 | 3.80 | 3.80 | +0.25 | +7.05% | 0.13 | 42 | 406 | 1.12 | 0.52 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 30.50 | 3.50 | 3.85 | 3.68 | 3.68 | 0.00 | 0.00% | 0.12 | 0 | 29 | 1.14 | 0.50 | 0.04 | -0.05 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 31.00 | 3.25 | 3.70 | 3.48 | 3.91 | +0.56 | +16.72% | 0.11 | 5 | 10 | 1.13 | 0.49 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 31.50 | 2.75 | 4.70 | 3.73 | 3.30 | +0.05 | +1.54% | 0.12 | 1 | 1 | 1.23 | 0.47 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 32.00 | 2.69 | 3.50 | 3.10 | 3.00 | +1.00 | +50.00% | 0.10 | 4 | 10 | 1.12 | 0.45 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 32.50 | 2.51 | 3.45 | 2.98 | 3.10 | +0.55 | +21.57% | 0.09 | 1 | 20 | 1.13 | 0.44 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 33.00 | 2.45 | 3.20 | 2.83 | 3.14 | +0.51 | +19.40% | 0.09 | 106 | 27 | 1.12 | 0.42 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 33.50 | 2.39 | 3.05 | 2.72 | 2.38 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.13 | 0.40 | 0.04 | -0.05 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 34.00 | 2.19 | 3.05 | 2.62 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.14 | 0.39 | 0.04 | -0.05 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 35.00 | 1.91 | 2.39 | 2.15 | 2.08 | -0.07 | -3.26% | 0.06 | 10 | 47 | 1.08 | 0.36 | 0.03 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 36.00 | 0.97 | 2.33 | 1.65 | 1.99 | -0.01 | -0.50% | 0.05 | 7 | 11 | 0.98 | 0.33 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 37.00 | 1.60 | 2.15 | 1.88 | 2.10 | +0.79 | +60.31% | 0.05 | 2 | 1 | 1.12 | 0.30 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 38.00 | 1.45 | 1.75 | 1.60 | 1.52 | -0.14 | -8.44% | 0.04 | 3 | 62 | 1.09 | 0.28 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 40.00 | 1.13 | 1.35 | 1.24 | 1.21 | +0.08 | +7.08% | 0.03 | 2 | 30 | 1.08 | 0.23 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.94 | -0.02 | 0.00 | -0.01 | 3/11/2026 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.79 | -0.03 | 0.01 | -0.01 | 3/11/2026 3:59:45 PM EST | |||
| 15.00 | 0.07 | 0.75 | 0.41 | 0.40 | % | 0.03 | 1 | 0 | 1.30 | -0.05 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 3:59:45 PM EST | |
| 16.00 | 0.32 | 0.68 | 0.50 | % | 0.03 | 0 | 0 | 1.33 | -0.06 | 0.01 | -0.02 | 3/11/2026 3:59:45 PM EST | |||
| 17.00 | 0.47 | 0.84 | 0.66 | 0.57 | -0.26 | -31.33% | 0.04 | 5 | 10 | 1.32 | -0.08 | 0.01 | -0.02 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 18.00 | 0.64 | 0.94 | 0.79 | 0.73 | % | 0.04 | 148 | 0 | 1.29 | -0.10 | 0.01 | -0.02 | 3/11/2026 | 3/11/2026 3:59:45 PM EST | |
| 19.00 | 0.76 | 1.42 | 1.09 | % | 0.06 | 0 | 0 | 1.32 | -0.13 | 0.02 | -0.03 | 3/11/2026 3:59:45 PM EST | |||
| 20.00 | 0.03 | 1.33 | 0.68 | 1.23 | -0.37 | -23.13% | 0.03 | 10 | 1 | 0.99 | -0.15 | 0.02 | -0.03 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 21.00 | 1.16 | 1.68 | 1.42 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.22 | -0.18 | 0.02 | -0.03 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 22.00 | 1.38 | 1.96 | 1.67 | 1.75 | -0.18 | -9.33% | 0.08 | 34 | 39 | 1.20 | -0.21 | 0.02 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 23.00 | 1.90 | 2.32 | 2.11 | 2.10 | 0.00 | 0.00% | 0.09 | 1 | 2 | 1.22 | -0.24 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 23.50 | 1.81 | 2.49 | 2.15 | 2.22 | -0.20 | -8.27% | 0.09 | 1 | 6 | 1.17 | -0.25 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 24.00 | 2.11 | 2.66 | 2.39 | 2.48 | -1.11 | -30.92% | 0.10 | 5 | 2 | 1.18 | -0.27 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 24.50 | 2.12 | 3.05 | 2.59 | 3.65 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.18 | -0.29 | 0.03 | -0.04 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 25.00 | 2.52 | 3.05 | 2.79 | 2.70 | -0.96 | -26.23% | 0.11 | 1 | 9 | 1.17 | -0.30 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 25.50 | 2.72 | 3.40 | 3.06 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.19 | -0.32 | 0.03 | -0.05 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 26.00 | 3.00 | 3.50 | 3.25 | 3.38 | % | 0.12 | 7 | 0 | 1.17 | -0.34 | 0.03 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST | |
| 26.50 | 3.00 | 3.95 | 3.48 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.17 | -0.35 | 0.03 | -0.05 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 27.00 | 3.20 | 3.90 | 3.55 | 3.65 | -0.20 | -5.20% | 0.13 | 1 | 6 | 1.12 | -0.37 | 0.03 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 27.50 | 3.65 | 4.65 | 4.15 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.21 | -0.39 | 0.03 | -0.05 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 28.00 | 3.80 | 4.65 | 4.23 | 4.48 | +0.09 | +2.05% | 0.15 | 1 | 7 | 1.15 | -0.41 | 0.03 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 28.50 | 4.25 | 4.45 | 4.35 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.11 | -0.42 | 0.03 | -0.05 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 29.00 | 4.35 | 4.75 | 4.55 | 5.08 | 0.00 | 0.00% | 0.16 | 0 | 45 | 1.09 | -0.44 | 0.04 | -0.05 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 29.50 | 4.40 | 5.00 | 4.70 | 4.90 | -1.00 | -16.95% | 0.16 | 1 | 19 | 1.02 | -0.46 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 30.00 | 5.05 | 5.30 | 5.18 | 5.32 | -0.48 | -8.28% | 0.17 | 1 | 44 | 1.09 | -0.48 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 30.50 | 5.30 | 5.85 | 5.58 | 6.25 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.11 | -0.50 | 0.04 | -0.05 | 3/5/2026 | 3/11/2026 3:59:45 PM EST |
| 31.00 | 5.70 | 6.45 | 6.08 | % | 0.20 | 0 | 0 | 1.16 | -0.51 | 0.04 | -0.05 | 3/11/2026 3:59:45 PM EST | |||
| 31.50 | 5.95 | 6.85 | 6.40 | % | 0.20 | 0 | 0 | 1.16 | -0.53 | 0.04 | -0.05 | 3/11/2026 3:59:45 PM EST | |||
| 32.00 | 6.05 | 7.15 | 6.60 | 6.35 | -1.33 | -17.32% | 0.21 | 2 | 1 | 1.12 | -0.55 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 32.50 | 6.25 | 7.50 | 6.88 | % | 0.21 | 0 | 0 | 1.10 | -0.56 | 0.04 | -0.05 | 3/11/2026 3:59:45 PM EST | |||
| 33.00 | 6.95 | 7.40 | 7.18 | 7.60 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.09 | -0.58 | 0.04 | -0.05 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 33.50 | 7.35 | 8.10 | 7.73 | % | 0.23 | 0 | 0 | 1.14 | -0.60 | 0.04 | -0.05 | 3/11/2026 3:59:45 PM EST | |||
| 34.00 | 6.10 | 8.25 | 7.18 | 8.03 | -1.56 | -16.27% | 0.21 | 1 | 1 | 0.90 | -0.61 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 35.00 | 8.35 | 9.25 | 8.80 | 9.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.12 | -0.64 | 0.03 | -0.05 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 36.00 | 8.30 | 9.75 | 9.03 | % | 0.25 | 0 | 0 | 0.96 | -0.67 | 0.03 | -0.04 | 3/11/2026 3:59:45 PM EST | |||
| 37.00 | 9.80 | 11.00 | 10.40 | % | 0.28 | 0 | 0 | 1.13 | -0.70 | 0.03 | -0.04 | 3/11/2026 3:59:45 PM EST | |||
| 38.00 | 10.55 | 11.60 | 11.08 | % | 0.29 | 0 | 0 | 1.06 | -0.72 | 0.03 | -0.04 | 3/11/2026 3:59:45 PM EST | |||
| 40.00 | 11.85 | 13.40 | 12.63 | % | 0.32 | 0 | 0 | 1.02 | -0.77 | 0.03 | -0.04 | 3/11/2026 3:59:45 PM EST |