Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $26.38 as of 4/9/2026 8:00:45 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 | 13.90 | 17.60 | 15.75 | % | 1.57 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:59 PM EST | |||
| 11.00 | 12.80 | 16.65 | 14.73 | % | 1.34 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:59 PM EST | |||
| 12.00 | 12.50 | 15.70 | 14.10 | % | 1.18 | 0 | 0 | 3.51 | 0.99 | 0.00 | -0.01 | 4/9/2026 3:59:59 PM EST | |||
| 13.00 | 11.65 | 14.70 | 13.18 | % | 1.01 | 0 | 0 | 3.25 | 0.99 | 0.00 | -0.01 | 4/9/2026 3:59:59 PM EST | |||
| 14.00 | 11.15 | 13.35 | 12.25 | % | 0.88 | 0 | 0 | 2.71 | 0.98 | 0.01 | -0.01 | 4/9/2026 3:59:59 PM EST | |||
| 15.00 | 9.80 | 12.35 | 11.08 | 10.30 | +0.29 | +2.90% | 0.74 | 10 | 10 | 2.48 | 0.96 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 16.00 | 8.85 | 11.35 | 10.10 | % | 0.63 | 0 | 0 | 2.26 | 0.94 | 0.01 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 17.00 | 8.25 | 10.45 | 9.35 | 12.65 | 0.00 | 0.00% | 0.55 | 0 | 4 | 2.12 | 0.93 | 0.02 | -0.02 | 4/8/2026 | 4/9/2026 3:59:59 PM EST |
| 18.00 | 7.20 | 9.85 | 8.53 | 8.00 | 0.00 | 0.00% | 0.47 | 0 | 6 | 2.14 | 0.90 | 0.02 | -0.03 | 4/1/2026 | 4/9/2026 3:59:59 PM EST |
| 19.00 | 6.30 | 8.80 | 7.55 | 7.30 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.91 | 0.87 | 0.03 | -0.03 | 4/6/2026 | 4/9/2026 3:59:59 PM EST |
| 20.00 | 5.85 | 7.80 | 6.83 | 7.05 | -1.65 | -18.97% | 0.34 | 2 | 32 | 1.17 | 0.84 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 21.00 | 4.95 | 7.20 | 6.08 | 5.75 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.16 | 0.80 | 0.04 | -0.04 | 4/6/2026 | 4/9/2026 3:59:59 PM EST |
| 22.00 | 4.65 | 5.25 | 4.95 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.00 | 0.75 | 0.04 | -0.04 | 4/7/2026 | 4/9/2026 3:59:59 PM EST |
| 23.00 | 4.10 | 5.40 | 4.75 | 6.64 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.18 | 0.71 | 0.05 | -0.05 | 4/8/2026 | 4/9/2026 3:59:59 PM EST |
| 23.50 | 3.65 | 4.20 | 3.93 | 4.69 | +0.39 | +9.07% | 0.17 | 9 | 11 | 0.96 | 0.68 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 24.00 | 3.40 | 4.25 | 3.83 | 4.25 | -1.34 | -23.98% | 0.16 | 3 | 35 | 1.03 | 0.65 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 24.50 | 3.20 | 3.65 | 3.43 | 4.17 | -0.78 | -15.76% | 0.14 | 2 | 21 | 0.98 | 0.63 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 25.00 | 3.00 | 3.45 | 3.23 | 3.10 | -1.86 | -37.50% | 0.13 | 1 | 76 | 1.00 | 0.60 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 25.50 | 2.74 | 3.10 | 2.92 | 3.00 | -1.75 | -36.85% | 0.11 | 23 | 52 | 0.98 | 0.57 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 26.00 | 2.51 | 2.92 | 2.72 | 2.50 | -1.93 | -43.57% | 0.10 | 24 | 44 | 0.92 | 0.54 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 26.50 | 2.17 | 2.73 | 2.45 | 2.60 | -1.65 | -38.83% | 0.09 | 25 | 15 | 0.96 | 0.52 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 27.00 | 1.98 | 2.52 | 2.25 | 2.96 | -0.98 | -24.88% | 0.08 | 38 | 27 | 0.96 | 0.49 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 27.50 | 1.75 | 2.41 | 2.08 | 2.25 | -1.70 | -43.04% | 0.08 | 7 | 32 | 0.96 | 0.46 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 28.00 | 1.61 | 2.15 | 1.88 | 2.13 | -1.32 | -38.27% | 0.07 | 23 | 292 | 0.95 | 0.44 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 28.50 | 1.45 | 2.26 | 1.86 | 2.15 | -1.10 | -33.85% | 0.07 | 8 | 22 | 1.00 | 0.41 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 29.00 | 1.39 | 2.11 | 1.75 | 1.88 | -1.05 | -35.84% | 0.06 | 20 | 57 | 1.01 | 0.39 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 29.50 | 1.19 | 1.69 | 1.44 | 1.90 | -1.12 | -37.09% | 0.05 | 2 | 10 | 0.95 | 0.36 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 30.00 | 1.06 | 1.46 | 1.26 | 1.20 | -1.45 | -54.72% | 0.04 | 175 | 365 | 0.93 | 0.34 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 30.50 | 0.86 | 1.36 | 1.11 | 1.23 | -1.22 | -49.80% | 0.04 | 21 | 37 | 0.92 | 0.32 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 31.00 | 0.91 | 1.34 | 1.13 | 0.83 | -1.51 | -64.53% | 0.04 | 2 | 59 | 0.96 | 0.30 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 31.50 | 0.80 | 1.38 | 1.09 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.99 | 0.28 | 0.05 | -0.04 | 4/8/2026 | 4/9/2026 3:59:59 PM EST |
| 32.00 | 0.80 | 1.07 | 0.94 | 0.94 | -1.07 | -53.24% | 0.03 | 831 | 149 | 0.96 | 0.26 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 32.50 | 0.57 | 1.04 | 0.81 | 0.88 | -0.92 | -51.12% | 0.02 | 758 | 19 | 0.94 | 0.24 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 33.00 | 0.53 | 1.12 | 0.83 | 0.85 | -0.87 | -50.59% | 0.03 | 77 | 116 | 0.98 | 0.23 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 34.00 | 0.51 | 0.80 | 0.66 | 0.72 | -0.68 | -48.58% | 0.02 | 3 | 38 | 0.97 | 0.20 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 35.00 | 0.31 | 0.79 | 0.55 | 0.66 | -0.58 | -46.78% | 0.02 | 96 | 264 | 0.97 | 0.18 | 0.04 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 36.00 | 0.32 | 0.57 | 0.45 | 0.55 | -0.45 | -45.00% | 0.01 | 52 | 110 | 0.97 | 0.16 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 37.00 | 0.30 | 0.88 | 0.59 | 0.62 | % | 0.02 | 1 | 0 | 1.10 | 0.13 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST | |
| 38.00 | 0.04 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.96 | 0.13 | 0.03 | -0.03 | 4/9/2026 3:59:59 PM EST | |||
| 39.00 | 0.08 | 0.74 | 0.41 | % | 0.01 | 0 | 0 | 1.04 | 0.11 | 0.02 | -0.03 | 4/9/2026 3:59:59 PM EST | |||
| 40.00 | 0.14 | 0.33 | 0.24 | 0.23 | -0.37 | -61.67% | 0.01 | 37 | 122 | 1.00 | 0.11 | 0.02 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.40 | 0.07 | 0.02 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.45 | 0.06 | 0.02 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.35 | 0.05 | 0.01 | -0.01 | 4/9/2026 3:59:59 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.88 | -0.01 | 0.00 | -0.01 | 4/9/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.84 | -0.01 | 0.00 | -0.01 | 4/9/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.01 | -0.02 | 0.01 | -0.01 | 4/1/2026 | 4/9/2026 3:59:59 PM EST |
| 15.00 | 0.06 | 0.32 | 0.19 | 0.15 | -0.03 | -16.67% | 0.01 | 3 | 6 | 1.21 | -0.04 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 16.00 | 0.15 | 0.37 | 0.26 | 0.26 | -0.21 | -44.69% | 0.02 | 20 | 2 | 1.21 | -0.06 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 17.00 | 0.14 | 0.69 | 0.42 | 0.31 | -0.29 | -48.34% | 0.02 | 2 | 5 | 1.20 | -0.07 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.41 | -0.02 | -4.66% | 0.02 | 5,039 | 38 | 1.10 | -0.10 | 0.02 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 19.00 | 0.44 | 0.60 | 0.52 | 0.55 | +0.01 | +1.86% | 0.03 | 21 | 30 | 1.05 | -0.13 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 20.00 | 0.55 | 0.80 | 0.68 | 0.67 | -0.03 | -4.29% | 0.03 | 57 | 93 | 1.02 | -0.16 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 21.00 | 0.80 | 1.14 | 0.97 | 1.01 | +0.12 | +13.49% | 0.05 | 177 | 114 | 1.04 | -0.20 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 22.00 | 1.08 | 1.44 | 1.26 | 1.24 | +0.09 | +7.83% | 0.06 | 175 | 46 | 1.03 | -0.25 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 23.00 | 1.57 | 1.80 | 1.69 | 1.66 | +0.23 | +16.09% | 0.07 | 22 | 40 | 1.05 | -0.29 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 23.50 | 1.76 | 2.00 | 1.88 | 1.69 | -0.33 | -16.34% | 0.08 | 31 | 15 | 1.04 | -0.32 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 24.00 | 1.94 | 2.21 | 2.08 | 1.96 | +0.21 | +12.00% | 0.09 | 53 | 44 | 1.05 | -0.35 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 24.50 | 2.20 | 2.39 | 2.30 | 2.10 | +0.04 | +1.95% | 0.09 | 20 | 34 | 1.02 | -0.37 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 25.00 | 2.25 | 2.68 | 2.47 | 2.44 | +0.23 | +10.41% | 0.10 | 24 | 51 | 1.05 | -0.40 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 25.50 | 2.65 | 2.95 | 2.80 | 2.75 | +0.35 | +14.59% | 0.11 | 7 | 22 | 1.02 | -0.43 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 26.00 | 2.93 | 3.20 | 3.07 | 3.02 | +0.44 | +17.06% | 0.12 | 46 | 8 | 1.02 | -0.46 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 26.50 | 3.20 | 3.50 | 3.35 | 3.20 | +0.49 | +18.09% | 0.13 | 1 | 2 | 1.02 | -0.48 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 27.00 | 3.50 | 3.80 | 3.65 | 3.40 | +0.33 | +10.75% | 0.14 | 7 | 12 | 1.02 | -0.51 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 27.50 | 3.80 | 4.10 | 3.95 | 3.70 | +0.43 | +13.15% | 0.14 | 4 | 26 | 0.96 | -0.54 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 28.00 | 3.45 | 4.40 | 3.93 | 4.31 | +0.77 | +21.76% | 0.14 | 2 | 38 | 0.88 | -0.56 | 0.06 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 28.50 | 4.30 | 4.80 | 4.55 | % | 0.16 | 0 | 0 | 0.98 | -0.59 | 0.06 | -0.05 | 4/9/2026 3:59:59 PM EST | |||
| 29.00 | 4.35 | 5.45 | 4.90 | 4.14 | % | 0.17 | 1 | 0 | 0.98 | -0.61 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST | |
| 29.50 | 5.05 | 7.10 | 6.08 | % | 0.21 | 0 | 0 | 1.27 | -0.64 | 0.05 | -0.05 | 4/9/2026 3:59:59 PM EST | |||
| 30.00 | 5.40 | 5.95 | 5.68 | 5.10 | +0.61 | +13.59% | 0.19 | 5 | 27 | 1.00 | -0.66 | 0.05 | -0.05 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 30.50 | 5.35 | 6.30 | 5.83 | 7.22 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.90 | -0.68 | 0.05 | -0.05 | 4/1/2026 | 4/9/2026 3:59:59 PM EST |
| 31.00 | 6.20 | 6.70 | 6.45 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.00 | -0.70 | 0.05 | -0.04 | 4/7/2026 | 4/9/2026 3:59:59 PM EST |
| 31.50 | 6.60 | 7.25 | 6.93 | 7.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.03 | -0.72 | 0.05 | -0.04 | 4/6/2026 | 4/9/2026 3:59:59 PM EST |
| 32.00 | 6.90 | 7.55 | 7.23 | 6.37 | +0.62 | +10.79% | 0.23 | 1 | 10 | 0.98 | -0.74 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 32.50 | 6.35 | 9.00 | 7.68 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.53 | -0.76 | 0.04 | -0.04 | 4/8/2026 | 4/9/2026 3:59:59 PM EST |
| 33.00 | 6.40 | 8.70 | 7.55 | 7.58 | +1.15 | +17.89% | 0.23 | 4 | 7 | 1.27 | -0.77 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 34.00 | 7.45 | 9.35 | 8.40 | 9.55 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.19 | -0.80 | 0.04 | -0.04 | 4/6/2026 | 4/9/2026 3:59:59 PM EST |
| 35.00 | 8.30 | 10.20 | 9.25 | 9.47 | -2.16 | -18.58% | 0.26 | 1 | 1 | 1.19 | -0.82 | 0.04 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 36.00 | 9.05 | 12.60 | 10.83 | % | 0.30 | 0 | 0 | 1.84 | -0.84 | 0.03 | -0.03 | 4/9/2026 3:59:59 PM EST | |||
| 37.00 | 9.90 | 12.20 | 11.05 | 11.47 | % | 0.30 | 3 | 0 | 1.32 | -0.87 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST | |
| 38.00 | 11.20 | 13.25 | 12.23 | % | 0.32 | 0 | 0 | 1.40 | -0.87 | 0.03 | -0.03 | 4/9/2026 3:59:59 PM EST | |||
| 39.00 | 12.15 | 14.20 | 13.18 | % | 0.34 | 0 | 0 | 1.43 | -0.89 | 0.02 | -0.03 | 4/9/2026 3:59:59 PM EST | |||
| 40.00 | 12.55 | 15.20 | 13.88 | 12.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.49 | -0.89 | 0.02 | -0.03 | 4/8/2026 | 4/9/2026 3:59:59 PM EST |
| 41.00 | 13.55 | 16.10 | 14.83 | % | 0.36 | 0 | 0 | 1.48 | -0.93 | 0.02 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 42.00 | 14.50 | 17.10 | 15.80 | % | 0.38 | 0 | 0 | 1.53 | -0.94 | 0.02 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 43.00 | 15.50 | 18.05 | 16.78 | % | 0.39 | 0 | 0 | 1.55 | -0.95 | 0.01 | -0.01 | 4/9/2026 3:59:59 PM EST |