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 | 19.60 | 23.30 | 21.45 | % | 2.15 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:49 PM EST | |||
| 11.00 | 18.50 | 22.30 | 20.40 | 14.40 | 0.00 | 0.00% | 1.85 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/14/2026 3:59:49 PM EST |
| 12.00 | 17.80 | 21.35 | 19.58 | % | 1.63 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:49 PM EST | |||
| 13.00 | 17.00 | 20.35 | 18.68 | % | 1.44 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:49 PM EST | |||
| 14.00 | 16.05 | 18.80 | 17.43 | % | 1.24 | 0 | 0 | 2.82 | 0.99 | 0.00 | -0.01 | 4/14/2026 3:59:49 PM EST | |||
| 15.00 | 14.70 | 18.45 | 16.58 | 7.56 | 0.00 | 0.00% | 1.11 | 0 | 5 | 3.04 | 0.98 | 0.00 | -0.01 | 3/30/2026 | 4/14/2026 3:59:49 PM EST |
| 16.00 | 14.00 | 16.35 | 15.18 | % | 0.95 | 0 | 0 | 2.13 | 0.97 | 0.00 | -0.01 | 4/14/2026 3:59:49 PM EST | |||
| 17.00 | 13.40 | 15.40 | 14.40 | 8.70 | 0.00 | 0.00% | 0.85 | 0 | 35 | 2.00 | 0.97 | 0.01 | -0.02 | 4/1/2026 | 4/14/2026 3:59:49 PM EST |
| 18.00 | 12.65 | 14.45 | 13.55 | 13.05 | +7.05 | +117.50% | 0.75 | 7 | 23 | 1.88 | 0.96 | 0.01 | -0.02 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 19.00 | 11.70 | 13.50 | 12.60 | 4.84 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.77 | 0.94 | 0.01 | -0.02 | 3/30/2026 | 4/14/2026 3:59:49 PM EST |
| 20.00 | 11.20 | 12.60 | 11.90 | 10.95 | +2.60 | +31.14% | 0.59 | 15 | 103 | 1.69 | 0.93 | 0.01 | -0.03 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 21.00 | 10.60 | 11.80 | 11.20 | 11.26 | +4.13 | +57.93% | 0.53 | 8 | 30 | 1.19 | 0.91 | 0.01 | -0.03 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 22.00 | 9.75 | 11.40 | 10.58 | 10.24 | +5.00 | +95.42% | 0.48 | 834 | 2,287 | 1.29 | 0.89 | 0.02 | -0.03 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 23.00 | 8.95 | 9.60 | 9.28 | 9.24 | +3.24 | +54.00% | 0.40 | 12 | 178 | 1.08 | 0.87 | 0.02 | -0.04 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 24.00 | 8.05 | 9.40 | 8.73 | 7.55 | +2.67 | +54.72% | 0.36 | 4 | 906 | 1.17 | 0.85 | 0.02 | -0.04 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 25.00 | 7.35 | 7.90 | 7.63 | 7.70 | +3.13 | +68.49% | 0.31 | 48 | 479 | 1.03 | 0.82 | 0.03 | -0.05 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 26.00 | 6.80 | 7.30 | 7.05 | 6.91 | +2.91 | +72.75% | 0.27 | 1,041 | 1,707 | 1.09 | 0.79 | 0.03 | -0.05 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 27.00 | 6.05 | 6.45 | 6.25 | 6.20 | +2.85 | +85.08% | 0.23 | 1,082 | 1,181 | 1.03 | 0.75 | 0.03 | -0.05 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 28.00 | 5.45 | 6.00 | 5.73 | 5.60 | +2.50 | +80.65% | 0.20 | 519 | 924 | 1.04 | 0.71 | 0.04 | -0.05 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 29.00 | 4.85 | 5.20 | 5.03 | 4.95 | +2.16 | +77.42% | 0.17 | 138 | 2,173 | 1.02 | 0.67 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 30.00 | 4.40 | 4.50 | 4.45 | 4.46 | +2.21 | +98.23% | 0.15 | 11,386 | 2,682 | 1.02 | 0.63 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 31.00 | 3.90 | 4.15 | 4.03 | 4.00 | +2.00 | +100.00% | 0.13 | 459 | 459 | 1.03 | 0.58 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 32.00 | 3.50 | 3.65 | 3.58 | 3.54 | +1.89 | +114.55% | 0.11 | 405 | 694 | 1.02 | 0.54 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 33.00 | 3.05 | 3.20 | 3.13 | 3.10 | +1.66 | +115.28% | 0.09 | 6,960 | 6,344 | 1.01 | 0.50 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 34.00 | 2.72 | 2.90 | 2.81 | 2.81 | +1.65 | +142.25% | 0.08 | 559 | 544 | 1.02 | 0.46 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 35.00 | 2.43 | 2.55 | 2.49 | 2.43 | +1.40 | +135.93% | 0.07 | 11,004 | 3,631 | 1.02 | 0.43 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 36.00 | 2.07 | 2.29 | 2.18 | 2.15 | +1.22 | +131.19% | 0.06 | 109 | 640 | 1.03 | 0.39 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 37.00 | 1.81 | 1.95 | 1.88 | 1.86 | +1.10 | +144.74% | 0.05 | 210 | 88 | 1.01 | 0.36 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 38.00 | 1.55 | 1.81 | 1.68 | 1.61 | +0.98 | +155.56% | 0.04 | 177 | 90 | 1.01 | 0.34 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 39.00 | 1.38 | 1.60 | 1.49 | 1.45 | +1.16 | +400.00% | 0.04 | 42 | 19 | 1.03 | 0.31 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 40.00 | 1.18 | 1.39 | 1.29 | 1.30 | +0.83 | +176.60% | 0.03 | 1,423 | 88 | 1.02 | 0.29 | 0.03 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 41.00 | 0.86 | 1.37 | 1.12 | 1.20 | +0.78 | +185.72% | 0.03 | 489 | 1 | 1.05 | 0.27 | 0.03 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 42.00 | 0.89 | 1.25 | 1.07 | 0.97 | % | 0.03 | 200 | 0 | 1.05 | 0.25 | 0.03 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST | |
| 43.00 | 0.63 | 0.99 | 0.81 | 0.82 | % | 0.02 | 166 | 0 | 1.00 | 0.24 | 0.03 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 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 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 3.19 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/14/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.01 | 1 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:49 PM EST | |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/14/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.36 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.90 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/14/2026 3:59:49 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 211 | 110 | 1.30 | -0.02 | 0.00 | -0.01 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 16.00 | 0.10 | 0.24 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.38 | -0.03 | 0.00 | -0.01 | 4/13/2026 | 4/14/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.29 | +0.01 | +3.58% | 0.01 | 1 | 4,041 | 1.44 | -0.03 | 0.01 | -0.02 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 18.00 | 0.16 | 0.45 | 0.31 | 0.23 | -0.17 | -42.50% | 0.02 | 20 | 235 | 1.32 | -0.04 | 0.01 | -0.02 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 19.00 | 0.21 | 0.37 | 0.29 | 0.36 | -0.13 | -26.54% | 0.02 | 21 | 453 | 1.21 | -0.06 | 0.01 | -0.02 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 20.00 | 0.32 | 0.42 | 0.37 | 0.35 | -0.29 | -45.32% | 0.02 | 192 | 1,723 | 1.18 | -0.07 | 0.01 | -0.03 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 21.00 | 0.39 | 0.70 | 0.55 | 0.48 | -0.31 | -39.25% | 0.03 | 151 | 1,107 | 1.21 | -0.09 | 0.01 | -0.03 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 22.00 | 0.53 | 0.91 | 0.72 | 0.65 | -0.37 | -36.28% | 0.03 | 248 | 808 | 1.16 | -0.11 | 0.02 | -0.03 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 23.00 | 0.51 | 0.80 | 0.66 | 0.75 | -0.57 | -43.19% | 0.03 | 861 | 993 | 1.06 | -0.13 | 0.02 | -0.04 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 24.00 | 0.86 | 1.01 | 0.94 | 0.99 | -0.66 | -40.00% | 0.04 | 210 | 810 | 1.10 | -0.15 | 0.02 | -0.04 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 25.00 | 1.07 | 1.19 | 1.13 | 1.17 | -0.80 | -40.61% | 0.05 | 434 | 2,030 | 1.07 | -0.18 | 0.03 | -0.05 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 26.00 | 1.33 | 1.50 | 1.42 | 1.47 | -1.03 | -41.20% | 0.05 | 600 | 294 | 1.07 | -0.21 | 0.03 | -0.05 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 27.00 | 1.66 | 1.85 | 1.76 | 1.77 | -1.13 | -38.97% | 0.07 | 294 | 308 | 1.06 | -0.25 | 0.03 | -0.05 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 28.00 | 1.83 | 2.24 | 2.04 | 2.14 | -1.25 | -36.88% | 0.07 | 252 | 146 | 1.03 | -0.29 | 0.04 | -0.05 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 29.00 | 2.42 | 2.67 | 2.55 | 2.55 | -1.42 | -35.77% | 0.09 | 36 | 109 | 1.06 | -0.33 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 30.00 | 2.88 | 3.00 | 2.94 | 3.00 | -1.62 | -35.07% | 0.10 | 308 | 131 | 1.04 | -0.37 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 31.00 | 3.35 | 3.60 | 3.48 | 3.51 | -1.96 | -35.84% | 0.11 | 40 | 61 | 1.04 | -0.41 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 32.00 | 3.90 | 4.25 | 4.08 | 4.05 | -2.55 | -38.64% | 0.13 | 37 | 49 | 1.06 | -0.46 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 33.00 | 4.40 | 5.10 | 4.75 | 5.00 | -2.10 | -29.58% | 0.14 | 8 | 21 | 1.08 | -0.50 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 34.00 | 5.05 | 5.60 | 5.33 | 5.09 | -3.59 | -41.36% | 0.16 | 6 | 21 | 1.04 | -0.54 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 35.00 | 5.80 | 6.10 | 5.95 | 6.05 | -2.62 | -30.22% | 0.17 | 13 | 56 | 1.05 | -0.57 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 36.00 | 5.70 | 7.65 | 6.68 | 7.92 | -3.48 | -30.53% | 0.19 | 2 | 3 | 1.05 | -0.61 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 37.00 | 6.75 | 7.55 | 7.15 | 8.08 | -2.84 | -26.01% | 0.19 | 4 | 7 | 0.97 | -0.64 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST |
| 38.00 | 7.10 | 8.65 | 7.88 | 8.40 | % | 0.21 | 6 | 0 | 0.95 | -0.66 | 0.04 | -0.06 | 4/14/2026 | 4/14/2026 3:59:49 PM EST | |
| 39.00 | 7.65 | 9.15 | 8.40 | % | 0.22 | 0 | 0 | 1.11 | -0.69 | 0.04 | -0.06 | 4/14/2026 3:59:49 PM EST | |||
| 40.00 | 9.15 | 10.20 | 9.68 | 13.90 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.01 | -0.71 | 0.03 | -0.06 | 4/9/2026 | 4/14/2026 3:59:49 PM EST |
| 41.00 | 9.30 | 12.35 | 10.83 | % | 0.26 | 0 | 0 | 1.58 | -0.73 | 0.03 | -0.06 | 4/14/2026 3:59:49 PM EST | |||
| 42.00 | 10.80 | 12.30 | 11.55 | % | 0.28 | 0 | 0 | 1.04 | -0.75 | 0.03 | -0.06 | 4/14/2026 3:59:49 PM EST | |||
| 43.00 | 11.60 | 14.05 | 12.83 | 16.63 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.61 | -0.76 | 0.03 | -0.06 | 4/9/2026 | 4/14/2026 3:59:49 PM EST |