Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $26.26 as of 4/10/2026 8:26:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.70 | 18.35 | 16.53 | % | 1.65 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 11.00 | 13.40 | 17.30 | 15.35 | % | 1.40 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 12.00 | 12.95 | 16.30 | 14.63 | % | 1.22 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 13.00 | 11.70 | 15.35 | 13.53 | % | 1.04 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 14.00 | 11.00 | 14.35 | 12.68 | 14.55 | 0.00 | 0.00% | 0.91 | 0 | 2 | 3.52 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 15.00 | 9.95 | 12.30 | 11.13 | 11.56 | -2.04 | -15.00% | 0.74 | 3 | 5 | 2.41 | 0.98 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 16.00 | 9.60 | 12.00 | 10.80 | 12.60 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.73 | 0.97 | 0.01 | -0.01 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 17.00 | 8.75 | 10.85 | 9.80 | 8.44 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.39 | 0.95 | 0.01 | -0.02 | 3/27/2026 | 4/10/2026 4:00:02 PM EST |
| 18.00 | 8.00 | 9.45 | 8.73 | % | 0.49 | 0 | 0 | 1.91 | 0.93 | 0.02 | -0.03 | 4/10/2026 4:00:02 PM EST | |||
| 19.00 | 7.10 | 8.50 | 7.80 | 9.60 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.76 | 0.91 | 0.02 | -0.03 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 20.00 | 6.30 | 7.85 | 7.08 | 7.24 | -1.22 | -14.43% | 0.35 | 5 | 42 | 1.78 | 0.88 | 0.03 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 21.00 | 5.65 | 6.60 | 6.13 | 6.38 | -0.97 | -13.20% | 0.29 | 1 | 314 | 1.13 | 0.84 | 0.04 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 22.00 | 4.75 | 5.75 | 5.25 | 5.80 | +0.79 | +15.77% | 0.24 | 2 | 130 | 1.06 | 0.80 | 0.04 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 23.00 | 4.00 | 4.70 | 4.35 | 4.30 | +0.25 | +6.18% | 0.19 | 9 | 709 | 0.96 | 0.75 | 0.05 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 23.50 | 3.75 | 4.30 | 4.03 | 4.25 | -0.27 | -5.98% | 0.17 | 1 | 33 | 0.96 | 0.72 | 0.05 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 24.00 | 3.40 | 4.30 | 3.85 | 4.08 | +0.58 | +16.58% | 0.16 | 1 | 69 | 1.03 | 0.69 | 0.05 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 24.50 | 3.10 | 3.60 | 3.35 | 3.62 | -0.58 | -13.81% | 0.14 | 2 | 537 | 0.93 | 0.67 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 25.00 | 3.00 | 3.80 | 3.40 | 3.45 | +0.30 | +9.53% | 0.14 | 11 | 82 | 1.08 | 0.63 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 25.50 | 2.63 | 3.05 | 2.84 | 2.92 | +0.30 | +11.45% | 0.11 | 3 | 588 | 0.94 | 0.60 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 26.00 | 2.51 | 2.72 | 2.62 | 2.72 | +0.12 | +4.62% | 0.10 | 52 | 176 | 0.97 | 0.57 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 26.50 | 2.27 | 2.60 | 2.44 | 2.40 | +0.30 | +14.29% | 0.09 | 35 | 112 | 1.00 | 0.54 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 27.00 | 2.08 | 2.25 | 2.17 | 2.40 | +0.44 | +22.45% | 0.08 | 220 | 331 | 0.97 | 0.51 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 27.50 | 1.76 | 2.02 | 1.89 | 1.94 | +0.17 | +9.61% | 0.07 | 49 | 115 | 0.96 | 0.48 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 28.00 | 1.64 | 1.84 | 1.74 | 1.85 | +0.25 | +15.63% | 0.06 | 116 | 353 | 0.95 | 0.45 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 28.50 | 1.50 | 1.93 | 1.72 | 1.60 | -0.39 | -19.60% | 0.06 | 9 | 56 | 1.01 | 0.42 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 29.00 | 1.35 | 1.50 | 1.43 | 1.49 | +0.19 | +14.62% | 0.05 | 1,157 | 120 | 0.95 | 0.39 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 29.50 | 1.20 | 1.48 | 1.34 | 1.70 | +0.57 | +50.45% | 0.05 | 6 | 34 | 0.99 | 0.36 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 30.00 | 1.10 | 1.21 | 1.16 | 1.16 | +0.13 | +12.63% | 0.04 | 149 | 442 | 0.96 | 0.33 | 0.06 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 30.50 | 0.93 | 1.11 | 1.02 | 1.45 | +0.26 | +21.85% | 0.03 | 2 | 45 | 0.95 | 0.31 | 0.06 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 31.00 | 0.83 | 1.21 | 1.02 | 0.98 | +0.05 | +5.38% | 0.03 | 53 | 223 | 1.00 | 0.28 | 0.06 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 31.50 | 0.74 | 0.87 | 0.81 | 0.93 | +0.08 | +9.42% | 0.03 | 35 | 19 | 0.94 | 0.26 | 0.05 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 32.00 | 0.67 | 0.78 | 0.73 | 0.83 | +0.08 | +10.67% | 0.02 | 218 | 323 | 0.95 | 0.24 | 0.05 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 32.50 | 0.57 | 0.85 | 0.71 | 0.85 | +0.21 | +32.82% | 0.02 | 5 | 38 | 0.98 | 0.22 | 0.05 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 33.00 | 0.54 | 0.63 | 0.59 | 0.57 | +0.07 | +14.00% | 0.02 | 127 | 316 | 0.95 | 0.20 | 0.05 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 34.00 | 0.36 | 0.65 | 0.51 | 0.46 | +0.02 | +4.55% | 0.01 | 25 | 166 | 0.98 | 0.16 | 0.04 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 35.00 | 0.25 | 0.44 | 0.35 | 0.40 | +0.05 | +14.29% | 0.01 | 48 | 446 | 0.94 | 0.13 | 0.04 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 36.00 | 0.12 | 0.68 | 0.40 | 0.33 | +0.05 | +17.86% | 0.01 | 22 | 72 | 1.01 | 0.11 | 0.03 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 37.00 | 0.01 | 0.70 | 0.36 | 0.25 | % | 0.01 | 5 | 0 | 0.94 | 0.09 | 0.03 | -0.02 | 4/10/2026 | 4/10/2026 4:00:02 PM EST | |
| 38.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.10 | 0.07 | 0.02 | -0.02 | 4/10/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.21 | 0.06 | 0.02 | -0.02 | 4/10/2026 4:00:02 PM EST | |||
| 40.00 | 0.11 | 0.38 | 0.25 | 0.14 | +0.01 | +7.70% | 0.01 | 47 | 349 | 1.12 | 0.05 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.46 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.38 | 0.04 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.27 | 0.03 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.76 | 0.02 | 0.01 | -0.01 | 4/10/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.17 | 0.59 | % | 0.06 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.21 | 0.11 | 0.36 | % | 0.01 | 4 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST | |
| 12.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.41 | -0.01 | 0.00 | -0.01 | 4/1/2026 | 4/10/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.62 | -0.02 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 16.00 | 0.06 | 0.14 | 0.10 | 0.13 | -0.10 | -43.48% | 0.01 | 1 | 10 | 1.20 | -0.03 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 17.00 | 0.12 | 0.18 | 0.15 | 0.13 | -0.09 | -40.91% | 0.01 | 8 | 25 | 1.17 | -0.05 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 18.00 | 0.01 | 0.28 | 0.15 | 0.23 | -0.05 | -17.86% | 0.01 | 8 | 2,368 | 0.94 | -0.07 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 19.00 | 0.22 | 0.35 | 0.29 | 0.28 | -0.10 | -26.32% | 0.02 | 4 | 362 | 1.08 | -0.09 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 20.00 | 0.39 | 0.70 | 0.55 | 0.45 | -0.11 | -19.65% | 0.03 | 209 | 1,653 | 1.16 | -0.12 | 0.03 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 21.00 | 0.56 | 0.67 | 0.62 | 0.61 | -0.23 | -27.39% | 0.03 | 19 | 160 | 1.07 | -0.16 | 0.04 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 22.00 | 0.77 | 0.93 | 0.85 | 0.85 | -0.15 | -15.00% | 0.04 | 43 | 612 | 1.06 | -0.20 | 0.04 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 23.00 | 1.04 | 1.19 | 1.12 | 1.06 | -0.28 | -20.90% | 0.05 | 37 | 247 | 1.04 | -0.25 | 0.05 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 23.50 | 1.20 | 1.34 | 1.27 | 1.30 | -0.15 | -10.35% | 0.05 | 22 | 241 | 1.03 | -0.28 | 0.05 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 24.00 | 1.38 | 1.56 | 1.47 | 1.37 | -0.36 | -20.81% | 0.06 | 10 | 86 | 1.03 | -0.31 | 0.05 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 24.50 | 1.57 | 1.72 | 1.65 | 1.57 | -0.23 | -12.78% | 0.07 | 4 | 120 | 1.02 | -0.33 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 25.00 | 1.78 | 1.90 | 1.84 | 1.80 | -0.37 | -17.06% | 0.07 | 89 | 101 | 1.01 | -0.37 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 25.50 | 1.99 | 2.16 | 2.08 | 2.04 | -0.29 | -12.45% | 0.08 | 7 | 16 | 1.01 | -0.40 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 26.00 | 2.22 | 2.49 | 2.36 | 2.35 | -0.25 | -9.62% | 0.09 | 18 | 71 | 0.99 | -0.43 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 26.50 | 2.51 | 2.67 | 2.59 | 2.59 | -0.16 | -5.82% | 0.10 | 3 | 25 | 1.00 | -0.46 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 27.00 | 2.74 | 3.05 | 2.90 | 2.66 | -0.55 | -17.14% | 0.11 | 34 | 20 | 1.02 | -0.49 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 27.50 | 3.05 | 3.25 | 3.15 | 3.10 | -0.25 | -7.47% | 0.11 | 2 | 32 | 0.99 | -0.52 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 28.00 | 3.10 | 4.30 | 3.70 | 2.96 | -0.74 | -20.00% | 0.13 | 4 | 66 | 1.09 | -0.55 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 28.50 | 3.65 | 3.90 | 3.78 | 3.32 | -0.68 | -17.00% | 0.13 | 1 | 13 | 0.99 | -0.58 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 29.00 | 4.00 | 4.35 | 4.18 | 3.69 | -0.56 | -13.18% | 0.14 | 1 | 26 | 1.01 | -0.61 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 29.50 | 4.15 | 4.60 | 4.38 | 4.45 | -0.19 | -4.10% | 0.15 | 1 | 25 | 0.94 | -0.64 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 30.00 | 4.35 | 5.10 | 4.73 | 5.13 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.93 | -0.67 | 0.06 | -0.05 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 30.50 | 4.95 | 5.85 | 5.40 | 6.95 | 0.00 | 0.00% | 0.18 | 0 | 58 | 1.06 | -0.69 | 0.06 | -0.05 | 4/1/2026 | 4/10/2026 4:00:02 PM EST |
| 31.00 | 5.30 | 5.75 | 5.53 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.94 | -0.72 | 0.06 | -0.05 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 31.50 | 5.45 | 6.55 | 6.00 | 6.39 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.95 | -0.74 | 0.05 | -0.05 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 32.00 | 4.40 | 8.20 | 6.30 | 6.14 | +0.49 | +8.68% | 0.20 | 10 | 20 | 1.76 | -0.76 | 0.05 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 32.50 | 5.75 | 7.15 | 6.45 | 8.03 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.14 | -0.78 | 0.05 | -0.04 | 4/6/2026 | 4/10/2026 4:00:02 PM EST |
| 33.00 | 6.55 | 7.75 | 7.15 | 7.79 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.23 | -0.80 | 0.05 | -0.04 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 34.00 | 7.50 | 8.50 | 8.00 | % | 0.24 | 0 | 0 | 1.19 | -0.84 | 0.04 | -0.04 | 4/10/2026 4:00:02 PM EST | |||
| 35.00 | 8.45 | 9.50 | 8.98 | 7.65 | 0.00 | 0.00% | 0.26 | 0 | 33 | 1.26 | -0.87 | 0.04 | -0.03 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 36.00 | 9.35 | 10.55 | 9.95 | 11.98 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.36 | -0.89 | 0.03 | -0.03 | 3/27/2026 | 4/10/2026 4:00:02 PM EST |
| 37.00 | 10.15 | 11.25 | 10.70 | 10.87 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.26 | -0.91 | 0.03 | -0.02 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 38.00 | 10.35 | 12.50 | 11.43 | % | 0.30 | 0 | 0 | 1.47 | -0.93 | 0.02 | -0.02 | 4/10/2026 4:00:02 PM EST | |||
| 39.00 | 11.30 | 13.55 | 12.43 | % | 0.32 | 0 | 0 | 1.57 | -0.94 | 0.02 | -0.02 | 4/10/2026 4:00:02 PM EST | |||
| 40.00 | 12.95 | 14.35 | 13.65 | 14.12 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.51 | -0.95 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 41.00 | 13.30 | 15.50 | 14.40 | % | 0.35 | 0 | 0 | 1.66 | -0.96 | 0.01 | -0.01 | 4/10/2026 4:00:02 PM EST | |||
| 42.00 | 13.80 | 16.80 | 15.30 | % | 0.36 | 0 | 0 | 1.89 | -0.97 | 0.01 | -0.01 | 4/10/2026 4:00:02 PM EST | |||
| 43.00 | 15.50 | 18.80 | 17.15 | % | 0.40 | 0 | 0 | 2.45 | -0.98 | 0.01 | -0.01 | 4/10/2026 4:00:02 PM EST |