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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.40 | 12.50 | 11.45 | % | 0.76 | 0 | 0 | 2.08 | 0.94 | 0.01 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 16.00 | 9.05 | 11.60 | 10.33 | % | 0.65 | 0 | 0 | 1.95 | 0.92 | 0.01 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 17.00 | 8.35 | 10.85 | 9.60 | % | 0.56 | 0 | 0 | 1.89 | 0.90 | 0.02 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 18.00 | 7.50 | 10.00 | 8.75 | 7.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.79 | 0.87 | 0.02 | -0.03 | 4/7/2026 | 4/9/2026 3:59:59 PM EST |
| 19.00 | 6.65 | 9.20 | 7.93 | 7.35 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.70 | 0.85 | 0.02 | -0.03 | 4/7/2026 | 4/9/2026 3:59:59 PM EST |
| 20.00 | 6.05 | 8.45 | 7.25 | 6.74 | 0.00 | 0.00% | 0.36 | 0 | 60 | 1.10 | 0.81 | 0.03 | -0.03 | 4/7/2026 | 4/9/2026 3:59:59 PM EST |
| 20.50 | 6.05 | 8.05 | 7.05 | 7.00 | +0.30 | +4.48% | 0.34 | 1 | 1 | 1.20 | 0.80 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 21.00 | 5.50 | 7.60 | 6.55 | 6.80 | -1.30 | -16.05% | 0.31 | 3 | 10 | 1.13 | 0.78 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 21.50 | 4.90 | 7.40 | 6.15 | 6.60 | -1.30 | -16.46% | 0.29 | 2 | 8 | 1.09 | 0.76 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 22.00 | 5.15 | 5.80 | 5.48 | 5.50 | -0.10 | -1.79% | 0.25 | 9 | 2 | 0.95 | 0.74 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 22.50 | 4.85 | 5.70 | 5.28 | 5.37 | +0.07 | +1.33% | 0.23 | 9 | 2 | 1.02 | 0.72 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 23.00 | 4.35 | 5.65 | 5.00 | 5.18 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.02 | 0.70 | 0.04 | -0.04 | 4/7/2026 | 4/9/2026 3:59:59 PM EST |
| 23.50 | 4.20 | 4.80 | 4.50 | 4.64 | -0.30 | -6.08% | 0.19 | 2 | 1 | 0.95 | 0.68 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 24.00 | 4.05 | 5.05 | 4.55 | 5.30 | -0.99 | -15.74% | 0.19 | 6 | 64 | 1.05 | 0.65 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 24.50 | 3.70 | 5.40 | 4.55 | 4.66 | -0.99 | -17.53% | 0.19 | 3 | 132 | 1.12 | 0.63 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 25.00 | 3.50 | 4.05 | 3.78 | 4.50 | -1.25 | -21.74% | 0.15 | 14 | 15 | 0.96 | 0.61 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 25.50 | 3.20 | 4.15 | 3.68 | 5.63 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.00 | 0.59 | 0.05 | -0.04 | 4/8/2026 | 4/9/2026 3:59:59 PM EST |
| 26.00 | 3.00 | 3.60 | 3.30 | 3.45 | -1.35 | -28.13% | 0.13 | 38 | 146 | 0.95 | 0.56 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 26.50 | 2.88 | 3.50 | 3.19 | 3.65 | -1.36 | -27.15% | 0.12 | 10 | 41 | 0.98 | 0.54 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 27.00 | 2.62 | 3.80 | 3.21 | 3.52 | -0.98 | -21.78% | 0.12 | 6 | 4 | 1.04 | 0.52 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 27.50 | 2.48 | 2.97 | 2.73 | 2.84 | -1.65 | -36.75% | 0.10 | 1 | 4 | 0.96 | 0.50 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 28.00 | 2.22 | 2.94 | 2.58 | 2.80 | -1.45 | -34.12% | 0.09 | 22 | 21 | 0.97 | 0.47 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 28.50 | 2.16 | 2.70 | 2.43 | 2.50 | -0.86 | -25.60% | 0.09 | 15 | 2 | 0.97 | 0.45 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 29.00 | 2.00 | 2.47 | 2.24 | 2.18 | -1.32 | -37.72% | 0.08 | 7 | 16 | 0.96 | 0.43 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 29.50 | 1.83 | 2.50 | 2.17 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.98 | 0.41 | 0.05 | -0.04 | 4/8/2026 | 4/9/2026 3:59:59 PM EST |
| 30.00 | 1.59 | 2.14 | 1.87 | 2.29 | -1.11 | -32.65% | 0.06 | 57 | 28 | 0.93 | 0.39 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 30.50 | 1.56 | 2.04 | 1.80 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.95 | 0.37 | 0.05 | -0.04 | 4/8/2026 | 4/9/2026 3:59:59 PM EST |
| 31.00 | 1.46 | 2.07 | 1.77 | 1.65 | -1.35 | -45.00% | 0.06 | 15 | 39 | 0.98 | 0.35 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 32.00 | 1.25 | 1.68 | 1.47 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.96 | 0.32 | 0.04 | -0.04 | 4/8/2026 | 4/9/2026 3:59:59 PM EST |
| 33.00 | 0.95 | 1.60 | 1.28 | 1.65 | -0.60 | -26.67% | 0.04 | 1 | 28 | 0.96 | 0.28 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 34.00 | 0.89 | 1.31 | 1.10 | 1.50 | -0.43 | -22.28% | 0.03 | 3 | 5 | 0.96 | 0.25 | 0.04 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 35.00 | 0.68 | 1.26 | 0.97 | 0.95 | -0.75 | -44.12% | 0.03 | 108 | 121 | 0.96 | 0.23 | 0.04 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 36.00 | 0.61 | 1.01 | 0.81 | 0.84 | % | 0.02 | 2 | 0 | 0.95 | 0.20 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST | |
| 37.00 | 0.36 | 0.91 | 0.64 | 0.83 | % | 0.02 | 2 | 0 | 0.91 | 0.18 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST | |
| 38.00 | 0.32 | 0.95 | 0.64 | % | 0.02 | 0 | 0 | 0.95 | 0.16 | 0.03 | -0.03 | 4/9/2026 3:59:59 PM EST | |||
| 39.00 | 0.31 | 1.25 | 0.78 | % | 0.02 | 0 | 0 | 1.05 | 0.14 | 0.03 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 40.00 | 0.12 | 0.73 | 0.43 | % | 0.01 | 0 | 0 | 0.91 | 0.13 | 0.02 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 41.00 | 0.22 | 1.00 | 0.61 | % | 0.01 | 0 | 0 | 1.05 | 0.12 | 0.02 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 1.28 | 0.10 | 0.02 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 1.32 | 0.09 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.18 | 0.59 | 0.39 | 0.46 | % | 0.03 | 2 | 0 | 1.22 | -0.06 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 3:59:59 PM EST | |
| 16.00 | 0.34 | 0.71 | 0.53 | 0.44 | -0.24 | -35.30% | 0.03 | 5,006 | 3 | 1.22 | -0.08 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 17.00 | 0.40 | 0.70 | 0.55 | 0.55 | +0.01 | +1.86% | 0.03 | 1 | 26 | 1.12 | -0.10 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 18.00 | 0.58 | 0.88 | 0.73 | 0.63 | -0.09 | -12.50% | 0.04 | 15 | 174 | 1.11 | -0.13 | 0.02 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 19.00 | 0.73 | 1.10 | 0.92 | 0.87 | +0.05 | +6.10% | 0.05 | 2 | 6 | 1.08 | -0.15 | 0.02 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 20.00 | 0.97 | 1.48 | 1.23 | 1.12 | +0.04 | +3.71% | 0.06 | 11 | 5 | 1.10 | -0.19 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 20.50 | 0.99 | 1.55 | 1.27 | 1.12 | % | 0.06 | 1 | 0 | 1.05 | -0.20 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST | |
| 21.00 | 1.18 | 1.70 | 1.44 | 1.40 | +0.14 | +11.12% | 0.07 | 3 | 1 | 1.05 | -0.22 | 0.03 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 21.50 | 0.96 | 1.97 | 1.47 | % | 0.07 | 0 | 0 | 0.99 | -0.24 | 0.03 | -0.04 | 4/9/2026 3:59:59 PM EST | |||
| 22.00 | 1.48 | 2.07 | 1.78 | 1.80 | +0.34 | +23.29% | 0.08 | 6 | 22 | 1.04 | -0.26 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 22.50 | 1.63 | 2.10 | 1.87 | % | 0.08 | 0 | 0 | 1.01 | -0.28 | 0.04 | -0.04 | 4/9/2026 3:59:59 PM EST | |||
| 23.00 | 1.93 | 2.30 | 2.12 | 1.95 | +0.20 | +11.43% | 0.09 | 2 | 3 | 1.02 | -0.30 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 23.50 | 2.03 | 2.68 | 2.36 | 2.25 | +0.25 | +12.50% | 0.10 | 19 | 29 | 1.03 | -0.32 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 24.00 | 2.30 | 2.87 | 2.59 | 2.50 | +0.34 | +15.75% | 0.11 | 13 | 12 | 1.02 | -0.35 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 24.50 | 2.48 | 3.10 | 2.79 | % | 0.11 | 0 | 0 | 1.01 | -0.37 | 0.04 | -0.04 | 4/9/2026 3:59:59 PM EST | |||
| 25.00 | 2.80 | 3.45 | 3.13 | 2.70 | +0.08 | +3.06% | 0.13 | 7 | 11 | 1.04 | -0.39 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 25.50 | 2.77 | 3.65 | 3.21 | 3.29 | +0.56 | +20.52% | 0.13 | 2 | 23 | 0.98 | -0.41 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 26.00 | 3.25 | 3.90 | 3.58 | 3.50 | +0.78 | +28.68% | 0.14 | 66 | 4 | 1.01 | -0.44 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 26.50 | 3.50 | 4.15 | 3.83 | % | 0.14 | 0 | 0 | 1.00 | -0.46 | 0.05 | -0.04 | 4/9/2026 3:59:59 PM EST | |||
| 27.00 | 3.85 | 4.45 | 4.15 | 4.79 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.00 | -0.48 | 0.05 | -0.04 | 4/6/2026 | 4/9/2026 3:59:59 PM EST |
| 27.50 | 4.10 | 4.75 | 4.43 | % | 0.16 | 0 | 0 | 0.99 | -0.50 | 0.05 | -0.04 | 4/9/2026 3:59:59 PM EST | |||
| 28.00 | 4.10 | 5.15 | 4.63 | 4.34 | -0.81 | -15.73% | 0.17 | 13 | 2 | 0.96 | -0.53 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST |
| 28.50 | 4.30 | 5.50 | 4.90 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.94 | -0.55 | 0.05 | -0.04 | 4/6/2026 | 4/9/2026 3:59:59 PM EST |
| 29.00 | 5.10 | 5.90 | 5.50 | 4.97 | % | 0.19 | 1 | 0 | 1.01 | -0.57 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:59 PM EST | |
| 29.50 | 5.35 | 6.20 | 5.78 | 7.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.99 | -0.59 | 0.05 | -0.04 | 4/2/2026 | 4/9/2026 3:59:59 PM EST |
| 30.00 | 5.35 | 6.60 | 5.98 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.94 | -0.61 | 0.05 | -0.04 | 4/8/2026 | 4/9/2026 3:59:59 PM EST |
| 30.50 | 6.25 | 7.70 | 6.98 | 7.27 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.13 | -0.63 | 0.05 | -0.04 | 4/7/2026 | 4/9/2026 3:59:59 PM EST |
| 31.00 | 6.45 | 7.25 | 6.85 | 5.69 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.98 | -0.65 | 0.04 | -0.04 | 4/8/2026 | 4/9/2026 3:59:59 PM EST |
| 32.00 | 7.40 | 8.00 | 7.70 | 6.48 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.99 | -0.68 | 0.04 | -0.04 | 4/8/2026 | 4/9/2026 3:59:59 PM EST |
| 33.00 | 8.20 | 8.80 | 8.50 | % | 0.26 | 0 | 0 | 1.01 | -0.72 | 0.04 | -0.04 | 4/9/2026 3:59:59 PM EST | |||
| 34.00 | 8.40 | 9.75 | 9.08 | % | 0.27 | 0 | 0 | 1.16 | -0.75 | 0.04 | -0.03 | 4/9/2026 3:59:59 PM EST | |||
| 35.00 | 8.60 | 10.65 | 9.63 | % | 0.28 | 0 | 0 | 1.19 | -0.77 | 0.04 | -0.03 | 4/9/2026 3:59:59 PM EST | |||
| 36.00 | 9.50 | 12.15 | 10.83 | % | 0.30 | 0 | 0 | 1.41 | -0.80 | 0.03 | -0.03 | 4/9/2026 3:59:59 PM EST | |||
| 37.00 | 10.30 | 12.60 | 11.45 | % | 0.31 | 0 | 0 | 1.28 | -0.82 | 0.03 | -0.03 | 4/9/2026 3:59:59 PM EST | |||
| 38.00 | 11.10 | 13.45 | 12.28 | % | 0.32 | 0 | 0 | 1.28 | -0.84 | 0.03 | -0.03 | 4/9/2026 3:59:59 PM EST | |||
| 39.00 | 12.25 | 14.90 | 13.58 | % | 0.35 | 0 | 0 | 1.49 | -0.86 | 0.03 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 40.00 | 12.85 | 16.40 | 14.63 | % | 0.37 | 0 | 0 | 1.70 | -0.87 | 0.02 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 41.00 | 14.20 | 17.40 | 15.80 | % | 0.39 | 0 | 0 | 1.75 | -0.88 | 0.02 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 42.00 | 14.55 | 17.70 | 16.13 | % | 0.38 | 0 | 0 | 1.56 | -0.90 | 0.02 | -0.02 | 4/9/2026 3:59:59 PM EST | |||
| 43.00 | 16.15 | 18.20 | 17.18 | % | 0.40 | 0 | 0 | 1.41 | -0.91 | 0.02 | -0.02 | 4/9/2026 3:59:59 PM EST |