Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $27.30 as of 3/13/2026 7:45:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 14.35 | 12.93 | % | 0.86 | 0 | 0 | 2.25 | 0.94 | 0.01 | -0.02 | 3/13/2026 3:59:19 PM EST | |||
| 17.00 | 10.00 | 12.65 | 11.33 | % | 0.67 | 0 | 0 | 2.03 | 0.90 | 0.01 | -0.02 | 3/13/2026 3:59:19 PM EST | |||
| 18.00 | 9.30 | 11.85 | 10.58 | % | 0.59 | 0 | 0 | 1.28 | 0.88 | 0.02 | -0.03 | 3/13/2026 3:59:19 PM EST | |||
| 19.00 | 8.40 | 11.10 | 9.75 | % | 0.51 | 0 | 0 | 1.27 | 0.85 | 0.02 | -0.03 | 3/13/2026 3:59:19 PM EST | |||
| 20.00 | 8.05 | 10.40 | 9.23 | % | 0.46 | 0 | 0 | 1.38 | 0.83 | 0.02 | -0.03 | 3/13/2026 3:59:19 PM EST | |||
| 21.00 | 7.00 | 9.75 | 8.38 | % | 0.40 | 0 | 0 | 1.30 | 0.80 | 0.02 | -0.04 | 3/13/2026 3:59:19 PM EST | |||
| 22.00 | 6.80 | 7.70 | 7.25 | 7.32 | % | 0.33 | 10 | 0 | 1.15 | 0.76 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:19 PM EST | |
| 23.00 | 6.30 | 6.90 | 6.60 | % | 0.29 | 0 | 0 | 1.14 | 0.73 | 0.03 | -0.04 | 3/13/2026 3:59:19 PM EST | |||
| 23.50 | 6.00 | 7.10 | 6.55 | 6.65 | % | 0.28 | 3 | 0 | 1.21 | 0.72 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:19 PM EST | |
| 24.00 | 5.45 | 6.90 | 6.18 | 6.50 | +0.57 | +9.62% | 0.26 | 20 | 3 | 1.17 | 0.70 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:19 PM EST |
| 24.50 | 5.30 | 6.10 | 5.70 | 6.35 | +0.60 | +10.44% | 0.23 | 29 | 11 | 1.11 | 0.68 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:19 PM EST |
| 25.00 | 5.10 | 5.95 | 5.53 | 6.42 | +0.82 | +14.65% | 0.22 | 17 | 11 | 1.14 | 0.66 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:19 PM EST |
| 25.50 | 4.75 | 5.85 | 5.30 | 5.64 | +0.17 | +3.11% | 0.21 | 18 | 15 | 1.14 | 0.65 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 3:59:19 PM EST |
| 26.00 | 4.65 | 5.40 | 5.03 | 5.51 | +0.15 | +2.80% | 0.19 | 21 | 15 | 1.13 | 0.63 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 3:59:19 PM EST |
| 26.50 | 4.30 | 5.15 | 4.73 | 5.72 | +0.45 | +8.54% | 0.18 | 5 | 5 | 1.11 | 0.61 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 3:59:19 PM EST |
| 27.00 | % | 0.00 | 0 | 0 | 1.21 | 0.59 | 0.03 | -0.05 | 3/13/2026 3:59:19 PM EST | ||||||
| 27.50 | 3.95 | 4.55 | 4.25 | 4.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.10 | 0.58 | 0.04 | -0.05 | 3/12/2026 | 3/13/2026 3:59:19 PM EST |
| 28.00 | 3.60 | 4.50 | 4.05 | 4.94 | +1.08 | +27.98% | 0.14 | 1 | 1 | 1.10 | 0.56 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 3:59:19 PM EST |
| 28.50 | 3.50 | 4.45 | 3.98 | 4.25 | +0.45 | +11.85% | 0.14 | 3 | 1 | 1.13 | 0.54 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 3:59:19 PM EST |
| 29.00 | 3.35 | 4.70 | 4.03 | 4.25 | % | 0.14 | 5 | 0 | 1.19 | 0.52 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 3:59:19 PM EST | |
| 29.50 | 2.87 | 3.95 | 3.41 | % | 0.12 | 0 | 0 | 1.08 | 0.51 | 0.04 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 30.00 | 2.94 | 3.65 | 3.30 | 3.50 | +0.28 | +8.70% | 0.11 | 7 | 2 | 1.09 | 0.49 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 3:59:19 PM EST |
| 30.50 | 2.85 | 4.05 | 3.45 | % | 0.11 | 0 | 0 | 1.17 | 0.47 | 0.04 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 31.00 | 2.70 | 3.50 | 3.10 | 3.30 | +0.48 | +17.03% | 0.10 | 1 | 10 | 1.12 | 0.46 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 3:59:19 PM EST |
| 31.50 | 1.80 | 3.30 | 2.55 | % | 0.08 | 0 | 0 | 1.02 | 0.44 | 0.04 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 32.00 | 2.29 | 3.25 | 2.77 | % | 0.09 | 0 | 0 | 1.11 | 0.43 | 0.04 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 32.50 | 2.23 | 3.55 | 2.89 | % | 0.09 | 0 | 0 | 1.17 | 0.41 | 0.04 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 33.00 | 2.15 | 2.76 | 2.46 | 2.56 | +0.27 | +11.79% | 0.07 | 12 | 3 | 1.10 | 0.40 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 3:59:19 PM EST |
| 34.00 | 1.87 | 2.65 | 2.26 | 1.77 | % | 0.07 | 2 | 0 | 1.11 | 0.37 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:19 PM EST | |
| 35.00 | 1.69 | 2.42 | 2.06 | 2.50 | % | 0.06 | 6 | 0 | 1.11 | 0.34 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:19 PM EST | |
| 36.00 | 1.48 | 2.00 | 1.74 | 1.76 | % | 0.05 | 10 | 0 | 1.08 | 0.32 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:19 PM EST | |
| 40.00 | 0.91 | 1.31 | 1.11 | 1.15 | % | 0.03 | 47 | 0 | 1.07 | 0.23 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.38 | 1.19 | % | 0.08 | 0 | 0 | 2.36 | -0.06 | 0.01 | -0.02 | 3/13/2026 3:59:19 PM EST | |||
| 17.00 | 0.01 | 1.81 | 0.91 | % | 0.05 | 0 | 0 | 1.15 | -0.10 | 0.01 | -0.02 | 3/13/2026 3:59:19 PM EST | |||
| 18.00 | 0.77 | 1.27 | 1.02 | 0.83 | % | 0.06 | 2 | 0 | 1.27 | -0.12 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 3:59:19 PM EST | |
| 19.00 | 0.89 | 1.97 | 1.43 | % | 0.08 | 0 | 0 | 1.32 | -0.15 | 0.02 | -0.03 | 3/13/2026 3:59:19 PM EST | |||
| 20.00 | 1.18 | 1.72 | 1.45 | 1.40 | % | 0.07 | 1 | 0 | 1.21 | -0.17 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 3:59:19 PM EST | |
| 21.00 | 1.49 | 2.00 | 1.75 | % | 0.08 | 0 | 0 | 1.20 | -0.20 | 0.02 | -0.04 | 3/13/2026 3:59:19 PM EST | |||
| 22.00 | 1.54 | 2.31 | 1.93 | 1.98 | % | 0.09 | 1 | 0 | 1.14 | -0.24 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:19 PM EST | |
| 23.00 | 2.15 | 2.72 | 2.44 | % | 0.11 | 0 | 0 | 1.17 | -0.27 | 0.03 | -0.04 | 3/13/2026 3:59:19 PM EST | |||
| 23.50 | 1.71 | 3.10 | 2.41 | % | 0.10 | 0 | 0 | 1.10 | -0.28 | 0.03 | -0.04 | 3/13/2026 3:59:19 PM EST | |||
| 24.00 | 2.09 | 3.25 | 2.67 | 2.41 | -0.49 | -16.90% | 0.11 | 1 | 5 | 1.11 | -0.30 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:19 PM EST |
| 24.50 | 2.75 | 3.40 | 3.08 | % | 0.13 | 0 | 0 | 1.16 | -0.32 | 0.03 | -0.04 | 3/13/2026 3:59:19 PM EST | |||
| 25.00 | 2.98 | 3.55 | 3.27 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.15 | -0.34 | 0.03 | -0.04 | 3/12/2026 | 3/13/2026 3:59:19 PM EST |
| 25.50 | 2.80 | 3.95 | 3.38 | % | 0.13 | 0 | 0 | 1.11 | -0.35 | 0.03 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 26.00 | 3.45 | 4.15 | 3.80 | % | 0.15 | 0 | 0 | 1.15 | -0.37 | 0.03 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 26.50 | 3.70 | 4.30 | 4.00 | % | 0.15 | 0 | 0 | 1.13 | -0.39 | 0.03 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 27.00 | 3.90 | 4.65 | 4.28 | % | 0.16 | 0 | 0 | 1.13 | -0.41 | 0.03 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 27.50 | 3.95 | 5.05 | 4.50 | % | 0.16 | 0 | 0 | 1.11 | -0.42 | 0.04 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 28.00 | 4.55 | 5.10 | 4.83 | 4.84 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.12 | -0.44 | 0.04 | -0.05 | 3/12/2026 | 3/13/2026 3:59:19 PM EST |
| 28.50 | 4.80 | 5.75 | 5.28 | % | 0.19 | 0 | 0 | 1.16 | -0.46 | 0.04 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 29.00 | 4.95 | 5.75 | 5.35 | % | 0.18 | 0 | 0 | 1.10 | -0.48 | 0.04 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 29.50 | 4.65 | 6.05 | 5.35 | % | 0.18 | 0 | 0 | 1.02 | -0.49 | 0.04 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 30.00 | 5.80 | 6.40 | 6.10 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.12 | -0.51 | 0.04 | -0.05 | 3/12/2026 | 3/13/2026 3:59:19 PM EST |
| 30.50 | 6.00 | 7.00 | 6.50 | % | 0.21 | 0 | 0 | 1.14 | -0.53 | 0.04 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 31.00 | 6.00 | 7.05 | 6.53 | % | 0.21 | 0 | 0 | 1.06 | -0.54 | 0.04 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 31.50 | 6.65 | 7.65 | 7.15 | % | 0.23 | 0 | 0 | 1.13 | -0.56 | 0.04 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 32.00 | 7.15 | 8.05 | 7.60 | 6.62 | % | 0.24 | 1 | 0 | 1.15 | -0.57 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 3:59:19 PM EST | |
| 32.50 | 7.45 | 8.30 | 7.88 | % | 0.24 | 0 | 0 | 1.13 | -0.59 | 0.04 | -0.05 | 3/13/2026 3:59:19 PM EST | |||
| 33.00 | 7.05 | 9.40 | 8.23 | % | 0.25 | 0 | 0 | 1.11 | -0.60 | 0.04 | -0.04 | 3/13/2026 3:59:19 PM EST | |||
| 34.00 | 8.60 | 9.20 | 8.90 | % | 0.26 | 0 | 0 | 1.10 | -0.63 | 0.03 | -0.04 | 3/13/2026 3:59:19 PM EST | |||
| 35.00 | 9.30 | 10.00 | 9.65 | % | 0.28 | 0 | 0 | 1.09 | -0.66 | 0.03 | -0.04 | 3/13/2026 3:59:19 PM EST | |||
| 36.00 | 10.25 | 11.00 | 10.63 | % | 0.30 | 0 | 0 | 1.13 | -0.68 | 0.03 | -0.04 | 3/13/2026 3:59:19 PM EST | |||
| 40.00 | 12.80 | 14.55 | 13.68 | % | 0.34 | 0 | 0 | 1.32 | -0.77 | 0.03 | -0.04 | 3/13/2026 3:59:19 PM EST |