Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $43.93 as of 5/12/2026 8:36:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.50 | 21.10 | 19.30 | 19.80 | % | 0.77 | 1 | 0 | 1.89 | 0.94 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 3:59:58 PM EST | |
| 30.00 | 13.30 | 16.20 | 14.75 | 14.51 | -2.09 | -12.59% | 0.49 | 6 | 1 | 1.47 | 0.87 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 32.00 | 13.15 | 14.70 | 13.93 | 13.41 | -1.59 | -10.60% | 0.44 | 12 | 9 | 1.25 | 0.84 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 33.00 | 11.00 | 13.80 | 12.40 | 10.73 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.95 | 0.82 | 0.02 | -0.05 | 5/8/2026 | 5/12/2026 3:59:58 PM EST |
| 34.00 | 10.30 | 13.20 | 11.75 | 11.50 | -2.25 | -16.37% | 0.35 | 3 | 5 | 1.01 | 0.80 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 35.00 | 11.10 | 12.00 | 11.55 | 11.49 | -1.99 | -14.77% | 0.33 | 48 | 19 | 1.16 | 0.77 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 35.50 | 10.75 | 12.00 | 11.38 | 11.12 | -2.13 | -16.08% | 0.32 | 49 | 13 | 1.19 | 0.76 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 36.00 | 9.65 | 11.85 | 10.75 | 9.54 | -2.97 | -23.75% | 0.30 | 40 | 9 | 1.12 | 0.75 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 36.50 | 9.35 | 11.20 | 10.28 | 9.22 | -3.08 | -25.05% | 0.28 | 48 | 15 | 1.09 | 0.74 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 37.00 | 8.30 | 11.50 | 9.90 | 11.15 | -0.65 | -5.51% | 0.27 | 10 | 11 | 1.06 | 0.73 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 37.50 | 8.75 | 10.95 | 9.85 | % | 0.26 | 0 | 0 | 1.12 | 0.72 | 0.02 | -0.06 | 5/12/2026 3:59:58 PM EST | |||
| 38.00 | 8.45 | 10.65 | 9.55 | 10.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.12 | 0.71 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 38.50 | 7.40 | 10.30 | 8.85 | 8.10 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.04 | 0.69 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 39.00 | 7.10 | 9.95 | 8.53 | 9.55 | -0.22 | -2.26% | 0.22 | 2 | 4 | 1.03 | 0.68 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 39.50 | 6.85 | 9.75 | 8.30 | % | 0.21 | 0 | 0 | 1.04 | 0.67 | 0.02 | -0.06 | 5/12/2026 3:59:58 PM EST | |||
| 40.00 | 7.10 | 9.90 | 8.50 | 7.40 | -1.88 | -20.26% | 0.21 | 4 | 25 | 1.12 | 0.66 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 40.50 | 7.40 | 9.35 | 8.38 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.15 | 0.65 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 41.00 | 6.50 | 9.00 | 7.75 | 7.25 | -2.07 | -22.21% | 0.19 | 2 | 23 | 1.08 | 0.64 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 41.50 | 6.30 | 8.70 | 7.50 | 6.95 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.08 | 0.62 | 0.02 | -0.07 | 5/8/2026 | 5/12/2026 3:59:58 PM EST |
| 42.00 | 5.75 | 8.35 | 7.05 | 7.87 | -0.33 | -4.03% | 0.17 | 1 | 2 | 1.04 | 0.61 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 42.50 | 5.85 | 8.25 | 7.05 | 8.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.08 | 0.60 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 43.00 | 6.20 | 7.50 | 6.85 | 6.03 | -1.75 | -22.50% | 0.16 | 13 | 62 | 1.08 | 0.59 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 43.50 | 5.55 | 7.45 | 6.50 | 4.70 | % | 0.15 | 1 | 0 | 1.06 | 0.57 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST | |
| 44.00 | 5.30 | 7.60 | 6.45 | 5.72 | +1.04 | +22.23% | 0.15 | 7 | 4 | 1.09 | 0.56 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 44.50 | 5.15 | 7.05 | 6.10 | 6.07 | -0.76 | -11.13% | 0.14 | 9 | 21 | 1.06 | 0.55 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 45.00 | 5.15 | 7.50 | 6.33 | 5.28 | -1.44 | -21.43% | 0.14 | 9 | 36 | 1.13 | 0.54 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 45.50 | 5.15 | 7.00 | 6.08 | 5.14 | -1.41 | -21.53% | 0.13 | 4 | 7 | 1.13 | 0.53 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 46.00 | 5.15 | 6.40 | 5.78 | 4.25 | -2.50 | -37.04% | 0.13 | 3 | 5 | 1.11 | 0.52 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 46.50 | 3.70 | 6.30 | 5.00 | 4.81 | -2.52 | -34.38% | 0.11 | 1 | 3 | 1.01 | 0.50 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 47.00 | 4.95 | 5.75 | 5.35 | 5.43 | -0.83 | -13.26% | 0.11 | 2 | 61 | 1.10 | 0.49 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 47.50 | 4.25 | 5.80 | 5.03 | 6.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.07 | 0.48 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 48.00 | 4.10 | 5.80 | 4.95 | 4.36 | -1.32 | -23.24% | 0.10 | 2 | 11 | 1.09 | 0.47 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 49.00 | 3.60 | 5.45 | 4.53 | 3.51 | -2.26 | -39.17% | 0.09 | 3 | 2 | 1.07 | 0.45 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 50.00 | 4.25 | 5.20 | 4.73 | 3.53 | -1.77 | -33.40% | 0.09 | 7 | 16 | 1.16 | 0.43 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 51.00 | 3.35 | 4.70 | 4.03 | 3.06 | -1.81 | -37.17% | 0.08 | 13 | 5 | 1.08 | 0.40 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 55.00 | 2.72 | 3.60 | 3.16 | 2.60 | -1.04 | -28.58% | 0.06 | 5 | 102 | 1.10 | 0.33 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 60.00 | 1.95 | 2.66 | 2.31 | 2.05 | -0.64 | -23.80% | 0.04 | 1 | 51 | 1.11 | 0.24 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 65.00 | 1.22 | 2.09 | 1.66 | 1.70 | -0.30 | -15.00% | 0.03 | 91 | 100 | 1.11 | 0.18 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.42 | 0.74 | 0.58 | 0.58 | -0.03 | -4.92% | 0.02 | 108 | 1 | 1.19 | -0.06 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 30.00 | 0.87 | 1.55 | 1.21 | 1.34 | +0.29 | +27.62% | 0.04 | 18 | 10 | 1.09 | -0.13 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 32.00 | 1.12 | 2.09 | 1.61 | 1.74 | +0.29 | +20.00% | 0.05 | 11 | 6 | 1.07 | -0.16 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 33.00 | 1.63 | 2.35 | 1.99 | 1.87 | +0.69 | +58.48% | 0.06 | 1 | 103 | 1.10 | -0.18 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 34.00 | 1.85 | 3.50 | 2.68 | 1.88 | 0.00 | 0.00% | 0.08 | 0 | 106 | 1.18 | -0.20 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 35.00 | 2.18 | 3.10 | 2.64 | 3.35 | +0.95 | +39.59% | 0.08 | 3 | 3 | 1.10 | -0.23 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 35.50 | 2.34 | 3.75 | 3.05 | 2.86 | -0.34 | -10.63% | 0.09 | 1 | 2 | 1.15 | -0.24 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 36.00 | 2.43 | 3.40 | 2.92 | 2.80 | % | 0.08 | 1 | 0 | 1.08 | -0.25 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST | |
| 36.50 | 2.64 | 4.15 | 3.40 | % | 0.09 | 0 | 0 | 1.14 | -0.26 | 0.02 | -0.06 | 5/12/2026 3:59:58 PM EST | |||
| 37.00 | 2.81 | 4.10 | 3.46 | 3.53 | +0.87 | +32.71% | 0.09 | 1 | 2 | 1.11 | -0.27 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 37.50 | 2.91 | 4.55 | 3.73 | % | 0.10 | 0 | 0 | 1.12 | -0.28 | 0.02 | -0.06 | 5/12/2026 3:59:58 PM EST | |||
| 38.00 | 3.05 | 5.05 | 4.05 | 3.75 | +0.44 | +13.30% | 0.11 | 1 | 1 | 1.14 | -0.29 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 38.50 | 3.00 | 4.50 | 3.75 | % | 0.10 | 0 | 0 | 1.05 | -0.31 | 0.02 | -0.06 | 5/12/2026 3:59:58 PM EST | |||
| 39.00 | 3.40 | 4.65 | 4.03 | 4.00 | % | 0.10 | 5 | 0 | 1.06 | -0.32 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST | |
| 39.50 | 3.60 | 5.20 | 4.40 | 4.35 | -0.36 | -7.65% | 0.11 | 1 | 1 | 1.08 | -0.33 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 40.00 | 3.90 | 5.60 | 4.75 | 5.20 | +0.45 | +9.48% | 0.12 | 5 | 13 | 1.10 | -0.34 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 40.50 | 4.15 | 5.90 | 5.03 | 4.17 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.11 | -0.35 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 41.00 | 4.30 | 5.60 | 4.95 | % | 0.12 | 0 | 0 | 1.05 | -0.36 | 0.02 | -0.07 | 5/12/2026 3:59:58 PM EST | |||
| 41.50 | 4.60 | 6.35 | 5.48 | 5.95 | % | 0.13 | 1 | 0 | 1.10 | -0.38 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST | |
| 42.00 | 4.75 | 6.60 | 5.68 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.09 | -0.39 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 42.50 | 4.95 | 7.25 | 6.10 | 5.95 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.11 | -0.40 | 0.02 | -0.07 | 5/7/2026 | 5/12/2026 3:59:58 PM EST |
| 43.00 | 5.35 | 6.85 | 6.10 | 5.03 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.07 | -0.41 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 43.50 | 5.55 | 6.95 | 6.25 | % | 0.14 | 0 | 0 | 1.04 | -0.42 | 0.02 | -0.07 | 5/12/2026 3:59:58 PM EST | |||
| 44.00 | 5.35 | 8.10 | 6.73 | % | 0.15 | 0 | 0 | 1.08 | -0.44 | 0.02 | -0.07 | 5/12/2026 3:59:58 PM EST | |||
| 44.50 | 5.40 | 8.20 | 6.80 | % | 0.15 | 0 | 0 | 1.04 | -0.45 | 0.02 | -0.07 | 5/12/2026 3:59:58 PM EST | |||
| 45.00 | 6.40 | 8.70 | 7.55 | 7.00 | +0.45 | +6.87% | 0.17 | 1 | 5 | 1.11 | -0.46 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 45.50 | 6.70 | 8.60 | 7.65 | % | 0.17 | 0 | 0 | 1.08 | -0.47 | 0.02 | -0.07 | 5/12/2026 3:59:58 PM EST | |||
| 46.00 | 6.90 | 8.45 | 7.68 | 8.20 | +1.20 | +17.15% | 0.17 | 2 | 5 | 1.03 | -0.48 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 46.50 | 6.85 | 9.25 | 8.05 | % | 0.17 | 0 | 0 | 1.04 | -0.50 | 0.02 | -0.07 | 5/12/2026 3:59:58 PM EST | |||
| 47.00 | 7.35 | 9.95 | 8.65 | % | 0.18 | 0 | 0 | 1.09 | -0.51 | 0.02 | -0.07 | 5/12/2026 3:59:58 PM EST | |||
| 47.50 | 7.90 | 9.90 | 8.90 | % | 0.19 | 0 | 0 | 1.07 | -0.52 | 0.02 | -0.07 | 5/12/2026 3:59:58 PM EST | |||
| 48.00 | 8.10 | 9.95 | 9.03 | % | 0.19 | 0 | 0 | 1.04 | -0.53 | 0.02 | -0.07 | 5/12/2026 3:59:58 PM EST | |||
| 49.00 | 8.90 | 11.30 | 10.10 | % | 0.21 | 0 | 0 | 1.11 | -0.55 | 0.02 | -0.07 | 5/12/2026 3:59:58 PM EST | |||
| 50.00 | 9.00 | 11.60 | 10.30 | 9.33 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.02 | -0.57 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 51.00 | 9.95 | 12.05 | 11.00 | % | 0.22 | 0 | 0 | 1.02 | -0.60 | 0.02 | -0.07 | 5/12/2026 3:59:58 PM EST | |||
| 55.00 | 12.95 | 15.05 | 14.00 | % | 0.25 | 0 | 0 | 1.01 | -0.67 | 0.02 | -0.06 | 5/12/2026 3:59:58 PM EST | |||
| 60.00 | 16.70 | 19.55 | 18.13 | % | 0.30 | 0 | 0 | 0.95 | -0.76 | 0.02 | -0.06 | 5/12/2026 3:59:58 PM EST | |||
| 65.00 | 21.35 | 24.60 | 22.98 | % | 0.35 | 0 | 0 | 1.03 | -0.82 | 0.02 | -0.05 | 5/12/2026 3:59:58 PM EST |