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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.10 | 8.95 | 8.03 | % | 0.42 | 0 | 0 | 0.97 | 0.83 | 0.02 | -0.03 | 3/20/2026 3:59:50 PM EST | |||
| 20.00 | 6.65 | 7.80 | 7.23 | % | 0.36 | 0 | 0 | 0.97 | 0.80 | 0.03 | -0.03 | 3/20/2026 3:59:50 PM EST | |||
| 21.00 | 6.15 | 7.10 | 6.63 | % | 0.32 | 0 | 0 | 0.99 | 0.76 | 0.03 | -0.03 | 3/20/2026 3:59:50 PM EST | |||
| 22.00 | 5.65 | 6.45 | 6.05 | % | 0.27 | 0 | 0 | 1.00 | 0.73 | 0.03 | -0.03 | 3/20/2026 3:59:50 PM EST | |||
| 23.00 | 4.95 | 5.85 | 5.40 | 5.55 | % | 0.23 | 4 | 0 | 0.99 | 0.69 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 24.00 | 4.90 | 5.35 | 5.13 | 5.00 | % | 0.21 | 51 | 0 | 1.05 | 0.65 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 25.00 | 4.40 | 4.80 | 4.60 | 4.40 | % | 0.18 | 88 | 0 | 1.04 | 0.62 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 26.00 | 3.50 | 4.35 | 3.93 | 3.56 | -0.77 | -17.79% | 0.15 | 18 | 120 | 0.97 | 0.58 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 27.00 | 3.55 | 3.90 | 3.73 | 3.35 | -0.91 | -21.37% | 0.14 | 11 | 13 | 1.03 | 0.54 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 28.00 | 3.15 | 3.55 | 3.35 | 3.20 | -0.72 | -18.37% | 0.12 | 3 | 1 | 1.02 | 0.50 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 29.00 | 2.64 | 3.15 | 2.90 | 3.09 | -0.11 | -3.44% | 0.10 | 12 | 3 | 1.00 | 0.47 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 30.00 | 2.50 | 2.85 | 2.68 | 2.64 | -0.36 | -12.00% | 0.09 | 19 | 62 | 1.02 | 0.43 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 31.00 | 2.03 | 2.61 | 2.32 | 2.11 | -0.44 | -17.26% | 0.07 | 27 | 6 | 0.99 | 0.40 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 32.00 | 1.77 | 2.23 | 2.00 | 1.74 | -0.79 | -31.23% | 0.06 | 8 | 1 | 0.97 | 0.36 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 33.00 | 1.64 | 1.99 | 1.82 | 1.85 | -0.09 | -4.64% | 0.06 | 1 | 2 | 0.98 | 0.33 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 34.00 | 1.23 | 1.77 | 1.50 | 1.44 | -0.58 | -28.72% | 0.04 | 3 | 4 | 0.95 | 0.30 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 35.00 | 1.05 | 1.58 | 1.32 | 1.39 | -0.41 | -22.78% | 0.04 | 39 | 41 | 0.94 | 0.27 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 36.00 | 0.76 | 1.42 | 1.09 | 1.39 | -0.11 | -7.34% | 0.03 | 10 | 8 | 0.92 | 0.24 | 0.03 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 1.21 | 1.47 | 1.34 | 1.33 | % | 0.07 | 4 | 0 | 1.12 | -0.17 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 20.00 | 1.34 | 1.68 | 1.51 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.07 | -0.20 | 0.03 | -0.03 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 21.00 | 1.86 | 2.03 | 1.95 | 2.00 | % | 0.09 | 23 | 0 | 1.09 | -0.24 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 22.00 | 2.10 | 2.38 | 2.24 | 2.48 | +0.23 | +10.23% | 0.10 | 1 | 2 | 1.06 | -0.27 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 23.00 | 2.63 | 2.76 | 2.70 | 2.95 | +0.24 | +8.86% | 0.12 | 16 | 4 | 1.06 | -0.31 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 24.00 | 3.00 | 3.25 | 3.13 | 3.21 | % | 0.13 | 19 | 0 | 1.05 | -0.35 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 25.00 | 3.60 | 3.75 | 3.68 | 4.05 | +0.45 | +12.50% | 0.15 | 14 | 11 | 1.05 | -0.38 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 26.00 | 4.05 | 4.30 | 4.18 | 4.15 | % | 0.16 | 20 | 0 | 1.04 | -0.42 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 27.00 | 4.60 | 4.85 | 4.73 | 4.88 | +0.10 | +2.10% | 0.18 | 13 | 4 | 1.03 | -0.46 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 28.00 | 5.20 | 5.45 | 5.33 | 5.16 | -0.04 | -0.77% | 0.19 | 2 | 10 | 1.03 | -0.50 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 29.00 | 5.85 | 6.10 | 5.98 | 5.86 | -0.04 | -0.68% | 0.21 | 3 | 1 | 1.02 | -0.53 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 30.00 | 6.55 | 6.80 | 6.68 | 6.95 | +0.33 | +4.99% | 0.22 | 15 | 1 | 1.01 | -0.57 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 31.00 | 7.20 | 7.45 | 7.33 | 7.79 | +0.44 | +5.99% | 0.24 | 4 | 1 | 1.01 | -0.60 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 32.00 | 7.90 | 8.95 | 8.43 | 8.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.10 | -0.64 | 0.04 | -0.03 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 33.00 | 8.60 | 9.40 | 9.00 | 8.78 | % | 0.27 | 2 | 0 | 1.03 | -0.67 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 34.00 | 9.45 | 10.50 | 9.98 | % | 0.29 | 0 | 0 | 1.08 | -0.70 | 0.04 | -0.03 | 3/20/2026 3:59:50 PM EST | |||
| 35.00 | 10.20 | 11.00 | 10.60 | 10.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.03 | -0.73 | 0.03 | -0.03 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 36.00 | 10.55 | 11.90 | 11.23 | % | 0.31 | 0 | 0 | 0.94 | -0.76 | 0.03 | -0.03 | 3/20/2026 3:59:50 PM EST |