Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $36.62 as of 5/20/2026 3:56:10 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 | 12.95 | 15.30 | 14.13 | 18.60 | 0.00 | 0.00% | 0.57 | 0 | 6 | 1.56 | 0.92 | 0.01 | -0.03 | 5/15/2026 | 5/20/2026 2:58:59 PM EST |
| 30.00 | 9.60 | 11.65 | 10.63 | 10.20 | +1.75 | +20.71% | 0.35 | 1 | 20 | 1.10 | 0.82 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 32.00 | 8.75 | 9.85 | 9.30 | 8.70 | +0.31 | +3.70% | 0.29 | 2 | 23 | 1.08 | 0.76 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 33.00 | 7.90 | 9.20 | 8.55 | 6.15 | -1.07 | -14.82% | 0.26 | 1 | 10 | 1.08 | 0.73 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 34.00 | 7.75 | 8.50 | 8.13 | 7.62 | -0.26 | -3.30% | 0.24 | 4 | 14 | 1.10 | 0.70 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 35.00 | 6.55 | 7.95 | 7.25 | 6.97 | +0.57 | +8.91% | 0.21 | 21 | 53 | 1.08 | 0.67 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 35.50 | 6.20 | 7.55 | 6.88 | 6.68 | +1.12 | +20.15% | 0.19 | 41 | 14 | 1.07 | 0.66 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 36.00 | 6.25 | 7.25 | 6.75 | 6.79 | +1.46 | +27.40% | 0.19 | 25 | 15 | 1.07 | 0.64 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 36.50 | 6.20 | 7.05 | 6.63 | 6.11 | +1.00 | +19.57% | 0.18 | 14 | 27 | 1.07 | 0.63 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 37.00 | 5.50 | 6.75 | 6.13 | 5.89 | +0.99 | +20.21% | 0.17 | 19 | 33 | 1.08 | 0.61 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 37.50 | 5.25 | 6.50 | 5.88 | 5.80 | +0.90 | +18.37% | 0.16 | 30 | 33 | 1.07 | 0.60 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 38.00 | 5.50 | 6.15 | 5.83 | 5.81 | +1.26 | +27.70% | 0.15 | 54 | 11 | 1.06 | 0.58 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 38.50 | 5.15 | 7.05 | 6.10 | 5.25 | +0.25 | +5.00% | 0.16 | 24 | 13 | 1.06 | 0.57 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 39.00 | 4.95 | 5.60 | 5.28 | 5.29 | +1.44 | +37.41% | 0.14 | 9 | 18 | 1.06 | 0.55 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 39.50 | 4.40 | 5.90 | 5.15 | 4.30 | +0.26 | +6.44% | 0.13 | 5 | 1 | 1.07 | 0.54 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 40.00 | 4.40 | 5.20 | 4.80 | 4.84 | +1.38 | +39.89% | 0.12 | 70 | 51 | 1.06 | 0.52 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 40.50 | 4.25 | 5.00 | 4.63 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.05 | 0.51 | 0.03 | -0.07 | 5/18/2026 | 5/20/2026 2:58:59 PM EST |
| 41.00 | 4.15 | 4.85 | 4.50 | 5.05 | +1.53 | +43.47% | 0.11 | 16 | 44 | 1.06 | 0.49 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 41.50 | 3.65 | 4.60 | 4.13 | 3.23 | 0.00 | 0.00% | 0.10 | 0 | 54 | 1.05 | 0.48 | 0.03 | -0.07 | 5/19/2026 | 5/20/2026 2:58:59 PM EST |
| 42.00 | 3.80 | 4.20 | 4.00 | 4.15 | +0.75 | +22.06% | 0.10 | 5 | 5 | 1.06 | 0.46 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 42.50 | 3.60 | 4.10 | 3.85 | 3.33 | -0.51 | -13.29% | 0.09 | 5 | 7 | 1.03 | 0.45 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 43.00 | 3.40 | 3.90 | 3.65 | 3.67 | +0.95 | +34.93% | 0.08 | 7 | 105 | 1.04 | 0.43 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 43.50 | 2.96 | 3.85 | 3.41 | 2.65 | +0.13 | +5.16% | 0.08 | 2 | 65 | 1.03 | 0.42 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 44.00 | 2.95 | 3.70 | 3.33 | 3.22 | +0.80 | +33.06% | 0.08 | 7 | 63 | 1.06 | 0.41 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 44.50 | 2.73 | 3.40 | 3.07 | 3.05 | +0.35 | +12.97% | 0.07 | 20 | 21 | 1.06 | 0.39 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 45.00 | 2.72 | 3.35 | 3.04 | 2.85 | +0.49 | +20.77% | 0.07 | 12 | 57 | 1.05 | 0.38 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 45.50 | 2.54 | 3.20 | 2.87 | 2.90 | +0.78 | +36.80% | 0.06 | 5 | 8 | 1.04 | 0.37 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 46.00 | 2.49 | 3.15 | 2.82 | 2.70 | +0.66 | +32.36% | 0.06 | 27 | 33 | 1.05 | 0.35 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 46.50 | 2.21 | 2.94 | 2.58 | 2.58 | +0.55 | +27.10% | 0.06 | 22 | 22 | 1.05 | 0.34 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 47.00 | 2.12 | 2.79 | 2.46 | 2.32 | +0.55 | +31.08% | 0.05 | 107 | 222 | 1.03 | 0.33 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 47.50 | 2.10 | 2.69 | 2.40 | 2.22 | +0.52 | +30.59% | 0.05 | 105 | 157 | 1.03 | 0.32 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 48.00 | 2.09 | 2.64 | 2.37 | 2.41 | +0.66 | +37.72% | 0.05 | 16 | 23 | 1.03 | 0.31 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 49.00 | 1.72 | 2.41 | 2.07 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.01 | 0.28 | 0.03 | -0.06 | 5/19/2026 | 5/20/2026 2:58:59 PM EST |
| 50.00 | 1.71 | 2.20 | 1.96 | 2.00 | +0.60 | +42.86% | 0.04 | 18 | 83 | 1.05 | 0.26 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 51.00 | 1.47 | 2.03 | 1.75 | 1.79 | +0.58 | +47.94% | 0.03 | 15 | 22 | 1.07 | 0.24 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 55.00 | 0.99 | 1.58 | 1.29 | 1.15 | +0.20 | +21.06% | 0.02 | 7 | 73 | 1.05 | 0.18 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 60.00 | 0.76 | 0.90 | 0.83 | 0.88 | +0.35 | +66.04% | 0.01 | 7 | 101 | 1.07 | 0.12 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 65.00 | 0.41 | 0.84 | 0.63 | 0.60 | +0.15 | +33.34% | 0.01 | 127 | 315 | 1.09 | 0.08 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 70.00 | 0.11 | 0.64 | 0.38 | 0.40 | -0.20 | -33.34% | 0.01 | 3 | 20 | 1.05 | 0.06 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.50 | 0.63 | 0.57 | 0.52 | -0.21 | -28.77% | 0.02 | 2,016 | 349 | 1.11 | -0.08 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 30.00 | 1.26 | 1.72 | 1.49 | 1.46 | -0.39 | -21.09% | 0.05 | 53 | 156 | 1.07 | -0.18 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 32.00 | 1.74 | 2.11 | 1.93 | 2.00 | -0.42 | -17.36% | 0.06 | 20 | 187 | 1.03 | -0.24 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 33.00 | 2.01 | 2.56 | 2.29 | 2.24 | -0.46 | -17.04% | 0.07 | 1 | 319 | 1.03 | -0.27 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 34.00 | 2.33 | 2.75 | 2.54 | 3.00 | -0.20 | -6.25% | 0.07 | 6 | 118 | 1.00 | -0.30 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 35.00 | 2.74 | 3.25 | 3.00 | 3.05 | -0.45 | -12.86% | 0.09 | 14 | 35 | 1.01 | -0.33 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 35.50 | 2.99 | 3.50 | 3.25 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.02 | -0.34 | 0.03 | -0.06 | 5/19/2026 | 5/20/2026 2:58:59 PM EST |
| 36.00 | 3.15 | 3.55 | 3.35 | 3.68 | -0.88 | -19.30% | 0.09 | 8 | 12 | 1.00 | -0.36 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 36.50 | 3.40 | 4.15 | 3.78 | 4.46 | +0.04 | +0.91% | 0.10 | 6 | 18 | 1.01 | -0.37 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 37.00 | 3.60 | 4.35 | 3.98 | 3.85 | -0.69 | -15.20% | 0.11 | 8 | 112 | 1.03 | -0.39 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 37.50 | 3.85 | 4.75 | 4.30 | 4.40 | -0.55 | -11.12% | 0.11 | 4 | 7 | 1.02 | -0.40 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 38.00 | 4.05 | 5.00 | 4.53 | 4.71 | -0.45 | -8.73% | 0.12 | 32 | 83 | 1.00 | -0.42 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 38.50 | 4.30 | 5.25 | 4.78 | 4.78 | -1.29 | -21.26% | 0.12 | 22 | 4 | 1.02 | -0.43 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 39.00 | 4.55 | 5.35 | 4.95 | 5.20 | -0.90 | -14.76% | 0.13 | 2 | 31 | 1.08 | -0.45 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 39.50 | 4.85 | 6.60 | 5.73 | 6.81 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.09 | -0.46 | 0.03 | -0.07 | 5/19/2026 | 5/20/2026 2:58:59 PM EST |
| 40.00 | 5.10 | 6.05 | 5.58 | 5.84 | -1.17 | -16.69% | 0.14 | 7 | 24 | 1.00 | -0.48 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 40.50 | 5.40 | 6.25 | 5.83 | 7.02 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.99 | -0.49 | 0.03 | -0.07 | 5/19/2026 | 5/20/2026 2:58:59 PM EST |
| 41.00 | 5.65 | 6.40 | 6.03 | 4.53 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.00 | -0.51 | 0.03 | -0.07 | 5/18/2026 | 5/20/2026 2:58:59 PM EST |
| 41.50 | 5.95 | 8.00 | 6.98 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.09 | -0.52 | 0.03 | -0.07 | 5/19/2026 | 5/20/2026 2:58:59 PM EST |
| 42.00 | 6.30 | 7.45 | 6.88 | 7.03 | -1.15 | -14.06% | 0.16 | 10 | 17 | 1.01 | -0.54 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 42.50 | 6.60 | 7.65 | 7.13 | 5.42 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.97 | -0.55 | 0.03 | -0.07 | 5/15/2026 | 5/20/2026 2:58:59 PM EST |
| 43.00 | 6.85 | 7.75 | 7.30 | 6.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.97 | -0.57 | 0.03 | -0.07 | 5/18/2026 | 5/20/2026 2:58:59 PM EST |
| 43.50 | 7.10 | 9.70 | 8.40 | 5.89 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.14 | -0.58 | 0.03 | -0.07 | 5/15/2026 | 5/20/2026 2:58:59 PM EST |
| 44.00 | 7.55 | 8.90 | 8.23 | 8.53 | -1.02 | -10.69% | 0.19 | 1 | 6 | 1.01 | -0.59 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 44.50 | 7.90 | 8.80 | 8.35 | % | 0.19 | 0 | 0 | 0.99 | -0.61 | 0.03 | -0.07 | 5/20/2026 2:58:59 PM EST | |||
| 45.00 | 8.25 | 9.10 | 8.68 | 9.13 | +2.26 | +32.90% | 0.19 | 8 | 9 | 0.97 | -0.62 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:59 PM EST |
| 45.50 | 8.55 | 9.95 | 9.25 | % | 0.20 | 0 | 0 | 1.00 | -0.63 | 0.03 | -0.07 | 5/20/2026 2:58:59 PM EST | |||
| 46.00 | 8.90 | 10.35 | 9.63 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.01 | -0.65 | 0.03 | -0.06 | 5/12/2026 | 5/20/2026 2:58:59 PM EST |
| 46.50 | 9.35 | 10.65 | 10.00 | % | 0.22 | 0 | 0 | 1.00 | -0.66 | 0.03 | -0.06 | 5/20/2026 2:58:59 PM EST | |||
| 47.00 | 9.70 | 10.85 | 10.28 | 7.41 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.98 | -0.67 | 0.03 | -0.06 | 5/14/2026 | 5/20/2026 2:58:59 PM EST |
| 47.50 | 10.10 | 10.95 | 10.53 | % | 0.22 | 0 | 0 | 0.99 | -0.68 | 0.03 | -0.06 | 5/20/2026 2:58:59 PM EST | |||
| 48.00 | 9.95 | 11.65 | 10.80 | % | 0.23 | 0 | 0 | 0.97 | -0.69 | 0.03 | -0.06 | 5/20/2026 2:58:59 PM EST | |||
| 49.00 | 11.15 | 12.75 | 11.95 | % | 0.24 | 0 | 0 | 1.02 | -0.72 | 0.03 | -0.06 | 5/20/2026 2:58:59 PM EST | |||
| 50.00 | 12.05 | 12.90 | 12.48 | 14.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.99 | -0.74 | 0.03 | -0.06 | 5/19/2026 | 5/20/2026 2:58:59 PM EST |
| 51.00 | 12.55 | 14.40 | 13.48 | % | 0.26 | 0 | 0 | 0.85 | -0.76 | 0.03 | -0.05 | 5/20/2026 2:58:59 PM EST | |||
| 55.00 | 16.25 | 18.75 | 17.50 | % | 0.32 | 0 | 0 | 0.98 | -0.82 | 0.02 | -0.05 | 5/20/2026 2:58:59 PM EST | |||
| 60.00 | 20.70 | 23.30 | 22.00 | % | 0.37 | 0 | 0 | 1.54 | -0.88 | 0.02 | -0.04 | 5/20/2026 2:58:59 PM EST | |||
| 65.00 | 25.65 | 28.10 | 26.88 | % | 0.41 | 0 | 0 | 1.63 | -0.92 | 0.01 | -0.03 | 5/20/2026 2:58:59 PM EST | |||
| 70.00 | 30.55 | 32.95 | 31.75 | % | 0.45 | 0 | 0 | 1.75 | -0.94 | 0.01 | -0.02 | 5/20/2026 2:58:59 PM EST |