Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $45.87 as of 5/24/2026 8:11:32 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 | 34.50 | 37.90 | 36.20 | 35.95 | 0.00 | 0.00% | 3.62 | 0 | 11 | 3.74 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 11.00 | 33.55 | 36.95 | 35.25 | 19.79 | 0.00 | 0.00% | 3.20 | 0 | 5 | 3.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:47 PM EST |
| 12.00 | 32.55 | 35.85 | 34.20 | 33.00 | 0.00 | 0.00% | 2.85 | 0 | 23 | 3.26 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:47 PM EST |
| 13.00 | 31.55 | 34.95 | 33.25 | 33.65 | +10.45 | +45.05% | 2.56 | 15 | 16 | 3.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 14.00 | 30.75 | 33.95 | 32.35 | 22.25 | 0.00 | 0.00% | 2.31 | 0 | 59 | 2.95 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:47 PM EST |
| 15.00 | 29.80 | 32.90 | 31.35 | 22.97 | 0.00 | 0.00% | 2.09 | 0 | 128 | 2.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:47 PM EST |
| 16.00 | 28.80 | 32.00 | 30.40 | 16.79 | 0.00 | 0.00% | 1.90 | 0 | 40 | 2.66 | 0.99 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:47 PM EST |
| 17.00 | 27.85 | 31.00 | 29.43 | 26.00 | 0.00 | 0.00% | 1.73 | 0 | 32 | 2.52 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 3:59:47 PM EST |
| 18.00 | 26.00 | 30.00 | 28.00 | 29.00 | 0.00 | 0.00% | 1.56 | 0 | 7 | 2.39 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 19.00 | 25.05 | 29.10 | 27.08 | 19.45 | 0.00 | 0.00% | 1.43 | 0 | 24 | 2.31 | 0.98 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:47 PM EST |
| 20.00 | 24.85 | 27.00 | 25.93 | 26.90 | 0.00 | 0.00% | 1.30 | 0 | 232 | 1.74 | 0.98 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 21.00 | 24.25 | 26.90 | 25.58 | 25.90 | 0.00 | 0.00% | 1.22 | 0 | 21 | 2.02 | 0.98 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 22.00 | 23.05 | 25.95 | 24.50 | 24.75 | 0.00 | 0.00% | 1.11 | 0 | 132 | 1.93 | 0.97 | 0.00 | -0.02 | 5/14/2026 | 5/22/2026 3:59:47 PM EST |
| 23.00 | 22.55 | 25.10 | 23.83 | 25.50 | 0.00 | 0.00% | 1.04 | 0 | 31 | 1.89 | 0.96 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 24.00 | 21.00 | 23.90 | 22.45 | 23.40 | +7.63 | +48.39% | 0.94 | 2 | 140 | 1.73 | 0.96 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 25.00 | 20.95 | 22.90 | 21.93 | 14.55 | 0.00 | 0.00% | 0.88 | 0 | 2,004 | 1.64 | 0.95 | 0.01 | -0.02 | 5/20/2026 | 5/22/2026 3:59:47 PM EST |
| 26.00 | 19.90 | 21.65 | 20.78 | 20.77 | -1.25 | -5.68% | 0.80 | 10 | 377 | 1.48 | 0.94 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 27.00 | 18.90 | 20.85 | 19.88 | 20.00 | -0.14 | -0.70% | 0.74 | 1 | 66 | 1.47 | 0.93 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 28.00 | 17.75 | 19.20 | 18.48 | 19.12 | -1.88 | -8.96% | 0.66 | 3 | 2,429 | 1.19 | 0.92 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 29.00 | 17.35 | 18.20 | 17.78 | 18.36 | -1.17 | -6.00% | 0.61 | 6 | 230 | 0.94 | 0.90 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 30.00 | 16.60 | 17.50 | 17.05 | 17.83 | -1.44 | -7.48% | 0.57 | 22 | 1,438 | 0.98 | 0.89 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 31.00 | 15.70 | 16.50 | 16.10 | 16.21 | -1.58 | -8.89% | 0.52 | 5 | 361 | 0.94 | 0.88 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 32.00 | 14.90 | 16.70 | 15.80 | 18.00 | 0.00 | 0.00% | 0.49 | 0 | 2,720 | 1.06 | 0.86 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 33.00 | 14.30 | 15.15 | 14.73 | 17.00 | 0.00 | 0.00% | 0.45 | 0 | 2,120 | 0.99 | 0.85 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 34.00 | 13.45 | 15.05 | 14.25 | 14.10 | -1.95 | -12.15% | 0.42 | 2 | 1,461 | 1.04 | 0.83 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 35.00 | 12.90 | 13.60 | 13.25 | 13.05 | -2.10 | -13.87% | 0.38 | 13 | 1,012 | 0.98 | 0.81 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 36.00 | 12.05 | 13.55 | 12.80 | 13.00 | -1.43 | -9.91% | 0.36 | 8 | 3,696 | 1.03 | 0.80 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 37.00 | 11.45 | 12.40 | 11.93 | 12.19 | -1.81 | -12.93% | 0.32 | 11 | 374 | 0.99 | 0.78 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 38.00 | 10.75 | 11.85 | 11.30 | 11.57 | -1.93 | -14.30% | 0.30 | 35 | 222 | 0.99 | 0.76 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 39.00 | 10.45 | 11.45 | 10.95 | 10.66 | -1.70 | -13.76% | 0.28 | 12 | 298 | 1.03 | 0.74 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 40.00 | 9.90 | 10.20 | 10.05 | 10.05 | -1.78 | -15.05% | 0.25 | 277 | 1,654 | 0.98 | 0.71 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 41.00 | 9.25 | 9.80 | 9.53 | 9.50 | -1.97 | -17.18% | 0.23 | 29 | 474 | 0.98 | 0.69 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 42.00 | 8.80 | 9.05 | 8.93 | 8.95 | -1.70 | -15.97% | 0.21 | 37 | 1,854 | 0.97 | 0.67 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 43.00 | 8.20 | 8.70 | 8.45 | 8.50 | -1.80 | -17.48% | 0.20 | 14 | 1,831 | 0.98 | 0.65 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 44.00 | 7.75 | 8.25 | 8.00 | 7.71 | -1.94 | -20.11% | 0.18 | 4 | 428 | 0.98 | 0.63 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 45.00 | 7.40 | 7.80 | 7.60 | 7.58 | -1.33 | -14.93% | 0.17 | 90 | 1,503 | 0.99 | 0.60 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 46.00 | 6.95 | 7.35 | 7.15 | 7.00 | -1.86 | -21.00% | 0.16 | 122 | 271 | 0.99 | 0.58 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 47.00 | 6.45 | 6.95 | 6.70 | 6.52 | -1.88 | -22.39% | 0.14 | 121 | 231 | 0.98 | 0.56 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 48.00 | 6.15 | 6.50 | 6.33 | 6.20 | -1.80 | -22.50% | 0.13 | 121 | 209 | 0.99 | 0.54 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 49.00 | 5.70 | 6.15 | 5.93 | 5.80 | -1.49 | -20.44% | 0.12 | 37 | 1,770 | 0.98 | 0.52 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 50.00 | 5.50 | 5.65 | 5.58 | 5.60 | -1.47 | -20.80% | 0.11 | 928 | 1,763 | 0.99 | 0.49 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 55.00 | 4.00 | 4.20 | 4.10 | 4.13 | -1.17 | -22.08% | 0.07 | 279 | 1,027 | 0.99 | 0.40 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 60.00 | 2.95 | 3.15 | 3.05 | 3.00 | -1.03 | -25.56% | 0.05 | 279 | 1,360 | 1.00 | 0.31 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 65.00 | 2.17 | 2.32 | 2.25 | 2.24 | -0.81 | -26.56% | 0.03 | 144 | 1,676 | 1.00 | 0.25 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 70.00 | 1.52 | 1.75 | 1.64 | 1.65 | -0.60 | -26.67% | 0.02 | 74 | 222 | 1.00 | 0.19 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 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 | 1.36 | 0.68 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 3.28 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 1.30 | 0.65 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 63 | 2.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:47 PM EST |
| 14.00 | 0.03 | 0.57 | 0.30 | 0.05 | -0.07 | -58.34% | 0.02 | 1 | 118 | 1.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3,110 | 1.41 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.89 | 0.45 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 158 | 1.94 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:47 PM EST |
| 18.00 | 0.02 | 0.20 | 0.11 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.15 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 19.00 | 0.01 | 0.40 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.14 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 20.00 | 0.14 | 0.44 | 0.29 | 0.19 | -0.04 | -17.40% | 0.01 | 2 | 624 | 1.26 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 21.00 | 0.18 | 0.38 | 0.28 | 0.22 | -0.06 | -21.43% | 0.01 | 3 | 81 | 1.20 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 22.00 | 0.10 | 0.51 | 0.31 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.13 | -0.03 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 23.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 857 | 1.12 | -0.04 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 24.00 | 0.26 | 0.50 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.09 | -0.04 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 25.00 | 0.45 | 0.57 | 0.51 | 0.46 | -0.07 | -13.21% | 0.02 | 112 | 805 | 1.11 | -0.05 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 26.00 | 0.46 | 0.59 | 0.53 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 233 | 1.06 | -0.06 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 27.00 | 0.60 | 0.69 | 0.65 | 0.65 | -0.07 | -9.73% | 0.02 | 54 | 1,706 | 1.05 | -0.07 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 28.00 | 0.67 | 0.80 | 0.74 | 0.82 | +0.07 | +9.34% | 0.03 | 10 | 2,410 | 1.03 | -0.08 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 29.00 | 0.76 | 0.99 | 0.88 | 0.93 | -0.02 | -2.11% | 0.03 | 21 | 131 | 1.02 | -0.10 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 30.00 | 1.03 | 1.15 | 1.09 | 1.07 | -0.03 | -2.73% | 0.04 | 148 | 2,892 | 1.04 | -0.11 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 31.00 | 1.18 | 1.41 | 1.30 | 1.28 | +0.03 | +2.40% | 0.04 | 23 | 887 | 1.04 | -0.12 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 32.00 | 1.39 | 1.66 | 1.53 | 1.49 | 0.00 | 0.00% | 0.05 | 15 | 323 | 1.04 | -0.14 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 33.00 | 1.56 | 1.79 | 1.68 | 1.69 | +0.04 | +2.43% | 0.05 | 66 | 118 | 1.01 | -0.15 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 34.00 | 1.84 | 2.01 | 1.93 | 1.95 | +0.07 | +3.73% | 0.06 | 71 | 243 | 1.01 | -0.17 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 35.00 | 2.13 | 2.25 | 2.19 | 2.22 | +0.06 | +2.78% | 0.06 | 180 | 2,398 | 1.00 | -0.19 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 36.00 | 2.47 | 2.62 | 2.55 | 2.55 | +0.10 | +4.09% | 0.07 | 18 | 229 | 1.01 | -0.20 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 37.00 | 2.68 | 3.15 | 2.92 | 2.84 | +0.04 | +1.43% | 0.08 | 11 | 93 | 1.01 | -0.22 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 38.00 | 3.10 | 3.35 | 3.23 | 3.22 | +0.24 | +8.06% | 0.09 | 32 | 106 | 1.00 | -0.24 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 39.00 | 3.45 | 3.90 | 3.68 | 3.60 | +0.17 | +4.96% | 0.09 | 49 | 134 | 1.01 | -0.26 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 40.00 | 3.95 | 4.10 | 4.03 | 4.00 | +0.30 | +8.11% | 0.10 | 289 | 542 | 1.00 | -0.29 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 41.00 | 4.35 | 4.60 | 4.48 | 4.45 | +0.36 | +8.81% | 0.11 | 217 | 174 | 1.00 | -0.31 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 42.00 | 4.75 | 5.10 | 4.93 | 4.80 | +0.27 | +5.96% | 0.12 | 29 | 88 | 1.00 | -0.33 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 43.00 | 4.85 | 5.55 | 5.20 | 5.30 | +0.25 | +4.95% | 0.12 | 86 | 744 | 0.97 | -0.35 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 44.00 | 5.85 | 6.00 | 5.93 | 5.95 | +0.45 | +8.19% | 0.13 | 10 | 66 | 1.00 | -0.37 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 45.00 | 6.40 | 6.60 | 6.50 | 6.50 | +0.56 | +9.43% | 0.14 | 64 | 172 | 1.00 | -0.40 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 46.00 | 6.80 | 7.20 | 7.00 | 7.05 | +0.55 | +8.47% | 0.15 | 42 | 137 | 1.00 | -0.42 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 47.00 | 7.45 | 7.80 | 7.63 | 7.50 | +0.36 | +5.05% | 0.16 | 43 | 98 | 1.00 | -0.44 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 48.00 | 8.10 | 8.30 | 8.20 | 8.15 | +0.70 | +9.40% | 0.17 | 12 | 11 | 1.00 | -0.46 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 49.00 | 8.40 | 10.10 | 9.25 | 8.50 | -4.68 | -35.51% | 0.19 | 11 | 3 | 1.06 | -0.48 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 50.00 | 9.25 | 9.55 | 9.40 | 9.55 | +1.00 | +11.70% | 0.19 | 233 | 82 | 0.99 | -0.51 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 55.00 | 12.75 | 13.35 | 13.05 | 12.90 | +0.14 | +1.10% | 0.24 | 1 | 122 | 1.01 | -0.60 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 60.00 | 16.70 | 17.20 | 16.95 | 26.50 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.02 | -0.69 | 0.02 | -0.06 | 4/30/2026 | 5/22/2026 3:59:47 PM EST |
| 65.00 | 20.80 | 21.75 | 21.28 | 23.55 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.05 | -0.75 | 0.02 | -0.05 | 5/12/2026 | 5/22/2026 3:59:47 PM EST |
| 70.00 | 25.15 | 25.90 | 25.53 | 25.75 | % | 0.36 | 12 | 0 | 1.03 | -0.81 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |