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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.80 | 17.20 | 16.00 | 15.50 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.10 | 0.97 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 17.00 | 12.90 | 15.30 | 14.10 | % | 0.83 | 0 | 0 | 1.85 | 0.95 | 0.01 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 18.00 | 12.00 | 14.20 | 13.10 | % | 0.73 | 0 | 0 | 1.76 | 0.93 | 0.01 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 19.00 | 11.10 | 13.30 | 12.20 | % | 0.64 | 0 | 0 | 1.77 | 0.91 | 0.01 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 20.00 | 10.20 | 12.40 | 11.30 | 10.05 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.74 | 0.89 | 0.02 | -0.03 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 20.50 | 10.05 | 11.75 | 10.90 | 9.65 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.57 | 0.88 | 0.02 | -0.03 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 21.00 | 9.60 | 11.30 | 10.45 | 10.55 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.55 | 0.87 | 0.02 | -0.03 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 21.50 | 9.15 | 10.90 | 10.03 | 10.20 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.54 | 0.86 | 0.02 | -0.03 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 22.00 | 8.80 | 10.50 | 9.65 | 9.75 | +0.72 | +7.98% | 0.44 | 2 | 5 | 1.02 | 0.85 | 0.02 | -0.03 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 22.50 | 8.65 | 9.90 | 9.28 | 9.35 | +0.50 | +5.65% | 0.41 | 2 | 3 | 1.10 | 0.83 | 0.02 | -0.03 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 23.00 | 8.00 | 9.70 | 8.85 | 9.03 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.94 | 0.82 | 0.02 | -0.03 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 23.50 | 7.65 | 9.35 | 8.50 | 7.95 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.90 | 0.80 | 0.03 | -0.04 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 24.00 | 7.25 | 8.95 | 8.10 | 7.47 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.00 | 0.79 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 24.50 | 6.90 | 8.60 | 7.75 | 7.02 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.99 | 0.77 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 25.00 | 6.75 | 8.25 | 7.50 | 6.54 | 0.00 | 0.00% | 0.30 | 0 | 81 | 1.04 | 0.76 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 25.50 | 6.40 | 7.90 | 7.15 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.04 | 0.74 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 26.00 | 6.05 | 7.55 | 6.80 | 5.95 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.03 | 0.72 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 26.50 | 5.90 | 6.85 | 6.38 | 6.55 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.03 | 0.70 | 0.03 | -0.04 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 27.00 | 5.75 | 6.40 | 6.08 | 5.57 | 0.00 | 0.00% | 0.23 | 0 | 44 | 1.02 | 0.69 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 27.50 | 4.95 | 6.65 | 5.80 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.00 | 0.67 | 0.04 | -0.04 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 28.00 | 4.85 | 5.80 | 5.33 | 5.40 | -0.38 | -6.58% | 0.19 | 1 | 26 | 1.04 | 0.65 | 0.04 | -0.04 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 28.50 | 4.85 | 5.55 | 5.20 | 5.42 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.00 | 0.63 | 0.04 | -0.05 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 29.00 | 4.30 | 5.50 | 4.90 | 4.93 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.99 | 0.61 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 29.50 | 4.15 | 5.05 | 4.60 | 4.39 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.00 | 0.59 | 0.04 | -0.05 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 30.00 | 4.00 | 4.80 | 4.40 | 4.56 | +0.31 | +7.30% | 0.15 | 1 | 129 | 1.01 | 0.57 | 0.04 | -0.05 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 30.50 | 3.80 | 4.85 | 4.33 | 3.89 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.00 | 0.55 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 31.00 | 3.45 | 4.25 | 3.85 | 3.85 | +0.15 | +4.06% | 0.12 | 10 | 76 | 0.99 | 0.53 | 0.04 | -0.05 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 31.50 | 3.25 | 4.10 | 3.68 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 38 | 1.00 | 0.51 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 32.00 | 3.15 | 4.00 | 3.58 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 112 | 1.00 | 0.49 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 32.50 | 2.82 | 3.80 | 3.31 | 3.04 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.00 | 0.47 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 33.00 | 2.68 | 3.55 | 3.12 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 112 | 1.00 | 0.46 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 33.50 | 2.59 | 3.45 | 3.02 | 2.78 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.99 | 0.44 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 34.00 | 2.32 | 3.15 | 2.74 | 2.57 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.99 | 0.42 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 35.00 | 2.24 | 2.83 | 2.54 | 2.60 | +0.40 | +18.19% | 0.07 | 1 | 281 | 1.00 | 0.39 | 0.04 | -0.05 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 36.00 | 1.82 | 2.40 | 2.11 | 2.21 | -0.01 | -0.45% | 0.06 | 2 | 203 | 0.99 | 0.35 | 0.04 | -0.04 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 37.00 | 1.62 | 2.39 | 2.01 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.01 | 0.33 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 38.00 | 1.51 | 2.10 | 1.81 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.99 | 0.30 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 39.00 | 1.32 | 2.01 | 1.67 | 1.60 | % | 0.04 | 1 | 0 | 1.00 | 0.27 | 0.03 | -0.04 | 4/17/2026 | 4/16/2026 3:59:58 PM EST | |
| 40.00 | 1.20 | 1.65 | 1.43 | 1.40 | +0.05 | +3.71% | 0.04 | 2 | 160 | 1.00 | 0.25 | 0.03 | -0.04 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 41.00 | 0.83 | 1.54 | 1.19 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.00 | 0.23 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 42.00 | 0.83 | 1.56 | 1.20 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.00 | 0.21 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 43.00 | 0.73 | 1.44 | 1.09 | % | 0.03 | 0 | 0 | 0.98 | 0.20 | 0.03 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 44.00 | 0.62 | 1.09 | 0.86 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.98 | 0.18 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 45.00 | 0.49 | 1.24 | 0.87 | 0.86 | +0.09 | +11.69% | 0.02 | 1 | 6 | 1.01 | 0.17 | 0.02 | -0.03 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 46.00 | 0.40 | 1.15 | 0.78 | 0.77 | +0.01 | +1.32% | 0.02 | 1 | 1 | 1.02 | 0.15 | 0.02 | -0.03 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 47.00 | 0.43 | 1.07 | 0.75 | % | 0.02 | 0 | 0 | 1.06 | 0.14 | 0.02 | -0.03 | 4/16/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | -0.03 | 0.01 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | -0.05 | 0.01 | -0.01 | 4/10/2026 | 4/16/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 261 | 1.38 | -0.07 | 0.01 | -0.02 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 19.00 | 0.05 | 0.78 | 0.42 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 4,008 | 1.11 | -0.09 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 20.00 | 0.16 | 0.90 | 0.53 | 0.56 | -0.10 | -15.16% | 0.03 | 5 | 12 | 1.09 | -0.11 | 0.02 | -0.03 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 20.50 | 0.26 | 0.98 | 0.62 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.06 | -0.12 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 21.00 | 0.60 | 1.04 | 0.82 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.14 | -0.13 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 21.50 | 0.42 | 1.14 | 0.78 | % | 0.04 | 0 | 0 | 1.05 | -0.14 | 0.02 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 22.00 | 0.65 | 0.93 | 0.79 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.01 | -0.15 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 22.50 | 0.66 | 1.33 | 1.00 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.03 | -0.17 | 0.02 | -0.03 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 23.00 | 0.70 | 1.15 | 0.93 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.01 | -0.18 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 23.50 | 0.80 | 1.38 | 1.09 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.00 | -0.20 | 0.03 | -0.04 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 24.00 | 1.01 | 1.46 | 1.24 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.97 | -0.21 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 24.50 | 1.15 | 1.80 | 1.48 | % | 0.06 | 0 | 0 | 0.98 | -0.23 | 0.03 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 25.00 | 1.23 | 1.70 | 1.47 | 1.57 | -0.19 | -10.80% | 0.06 | 1 | 59 | 1.03 | -0.24 | 0.03 | -0.04 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 25.50 | 1.36 | 2.00 | 1.68 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.01 | -0.26 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 26.00 | 1.57 | 2.10 | 1.84 | 2.16 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.00 | -0.28 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 26.50 | 1.75 | 2.45 | 2.10 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.99 | -0.30 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 27.00 | 1.91 | 2.57 | 2.24 | 2.21 | -0.49 | -18.15% | 0.08 | 50 | 28 | 0.98 | -0.31 | 0.03 | -0.04 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 27.50 | 2.10 | 2.69 | 2.40 | 2.41 | -0.26 | -9.74% | 0.09 | 25 | 12 | 1.00 | -0.33 | 0.04 | -0.04 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 28.00 | 2.34 | 3.10 | 2.72 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.01 | -0.35 | 0.04 | -0.04 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 28.50 | 2.44 | 3.25 | 2.85 | % | 0.10 | 0 | 0 | 0.99 | -0.37 | 0.04 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 29.00 | 2.61 | 3.40 | 3.01 | 3.56 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.99 | -0.39 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 29.50 | 3.00 | 3.90 | 3.45 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.98 | -0.41 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 30.00 | 3.20 | 4.00 | 3.60 | 3.57 | -0.43 | -10.75% | 0.12 | 1 | 15 | 0.98 | -0.43 | 0.04 | -0.05 | 4/17/2026 | 4/16/2026 3:59:58 PM EST |
| 30.50 | 3.25 | 4.15 | 3.70 | % | 0.12 | 0 | 0 | 1.00 | -0.45 | 0.04 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 31.00 | 3.80 | 4.75 | 4.28 | 4.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.97 | -0.47 | 0.04 | -0.05 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 31.50 | 3.95 | 4.65 | 4.30 | % | 0.14 | 0 | 0 | 0.98 | -0.49 | 0.04 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 32.00 | 4.15 | 5.00 | 4.58 | 4.85 | % | 0.14 | 1 | 0 | 0.98 | -0.51 | 0.04 | -0.05 | 4/17/2026 | 4/16/2026 3:59:58 PM EST | |
| 32.50 | 4.70 | 5.60 | 5.15 | 5.16 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | -0.53 | 0.04 | -0.05 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 33.00 | 4.90 | 5.75 | 5.33 | % | 0.16 | 0 | 0 | 0.93 | -0.54 | 0.04 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 33.50 | 5.05 | 5.95 | 5.50 | % | 0.16 | 0 | 0 | 1.00 | -0.56 | 0.04 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 34.00 | 5.70 | 6.75 | 6.23 | 8.14 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.97 | -0.58 | 0.04 | -0.05 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 35.00 | 6.20 | 6.95 | 6.58 | 6.86 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.96 | -0.61 | 0.04 | -0.05 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 36.00 | 6.95 | 8.15 | 7.55 | % | 0.21 | 0 | 0 | 0.96 | -0.65 | 0.04 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 37.00 | 7.70 | 8.40 | 8.05 | % | 0.22 | 0 | 0 | 0.96 | -0.67 | 0.04 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 38.00 | 8.15 | 9.65 | 8.90 | % | 0.23 | 0 | 0 | 0.99 | -0.70 | 0.03 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 39.00 | 9.35 | 9.95 | 9.65 | % | 0.25 | 0 | 0 | 0.93 | -0.73 | 0.03 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 40.00 | 9.85 | 11.30 | 10.58 | % | 0.26 | 0 | 0 | 0.93 | -0.75 | 0.03 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 41.00 | 10.35 | 12.60 | 11.48 | % | 0.28 | 0 | 0 | 0.96 | -0.77 | 0.03 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 42.00 | 11.20 | 13.45 | 12.33 | % | 0.29 | 0 | 0 | 0.97 | -0.79 | 0.03 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 43.00 | 12.10 | 14.30 | 13.20 | % | 0.31 | 0 | 0 | 1.38 | -0.80 | 0.03 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 44.00 | 12.85 | 15.20 | 14.03 | % | 0.32 | 0 | 0 | 1.41 | -0.82 | 0.03 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 45.00 | 13.75 | 16.10 | 14.93 | % | 0.33 | 0 | 0 | 1.23 | -0.83 | 0.02 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 46.00 | 14.65 | 17.00 | 15.83 | % | 0.34 | 0 | 0 | 1.44 | -0.85 | 0.02 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 47.00 | 15.55 | 17.95 | 16.75 | % | 0.36 | 0 | 0 | 1.46 | -0.86 | 0.02 | -0.03 | 4/16/2026 3:59:58 PM EST |