Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $45.48 as of 5/14/2026 10:10:45 AM 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 | 33.10 | 36.95 | 35.03 | 32.00 | 0.00 | 0.00% | 3.50 | 0 | 13 | 3.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:41 PM EST |
| 11.00 | 32.05 | 36.00 | 34.03 | 19.79 | 0.00 | 0.00% | 3.09 | 0 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 3:59:41 PM EST |
| 12.00 | 31.30 | 34.90 | 33.10 | 33.00 | 0.00 | 0.00% | 2.76 | 0 | 23 | 3.07 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 13.00 | 30.05 | 34.05 | 32.05 | 28.15 | 0.00 | 0.00% | 2.47 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:41 PM EST |
| 14.00 | 29.20 | 33.05 | 31.13 | 22.25 | 0.00 | 0.00% | 2.22 | 0 | 59 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:41 PM EST |
| 15.00 | 28.40 | 32.00 | 30.20 | 28.45 | 0.00 | 0.00% | 2.01 | 0 | 163 | 2.40 | 0.99 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 16.00 | 27.75 | 30.50 | 29.13 | 16.79 | 0.00 | 0.00% | 1.82 | 0 | 40 | 2.49 | 0.99 | 0.00 | -0.01 | 4/28/2026 | 5/13/2026 3:59:41 PM EST |
| 17.00 | 27.00 | 30.05 | 28.53 | 19.48 | 0.00 | 0.00% | 1.68 | 0 | 27 | 2.40 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 5/13/2026 3:59:41 PM EST |
| 18.00 | 26.50 | 28.50 | 27.50 | 19.70 | 0.00 | 0.00% | 1.53 | 0 | 7 | 1.82 | 0.98 | 0.00 | -0.01 | 5/5/2026 | 5/13/2026 3:59:41 PM EST |
| 19.00 | 25.40 | 27.80 | 26.60 | 22.94 | 0.00 | 0.00% | 1.40 | 0 | 25 | 1.79 | 0.97 | 0.00 | -0.01 | 5/7/2026 | 5/13/2026 3:59:41 PM EST |
| 20.00 | 24.45 | 26.60 | 25.53 | 23.45 | 0.00 | 0.00% | 1.28 | 0 | 259 | 1.78 | 0.97 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:41 PM EST |
| 21.00 | 23.70 | 25.70 | 24.70 | 13.85 | 0.00 | 0.00% | 1.18 | 0 | 21 | 1.73 | 0.96 | 0.00 | -0.01 | 5/1/2026 | 5/13/2026 3:59:41 PM EST |
| 22.00 | 22.75 | 24.75 | 23.75 | 24.11 | 0.00 | 0.00% | 1.08 | 0 | 132 | 1.87 | 0.96 | 0.00 | -0.02 | 5/11/2026 | 5/13/2026 3:59:41 PM EST |
| 23.00 | 21.50 | 24.50 | 23.00 | 20.10 | 0.00 | 0.00% | 1.00 | 0 | 31 | 1.54 | 0.95 | 0.00 | -0.02 | 5/6/2026 | 5/13/2026 3:59:41 PM EST |
| 24.00 | 20.85 | 22.95 | 21.90 | 20.21 | 0.00 | 0.00% | 0.91 | 0 | 138 | 1.58 | 0.94 | 0.01 | -0.02 | 5/6/2026 | 5/13/2026 3:59:41 PM EST |
| 25.00 | 20.40 | 22.50 | 21.45 | 21.32 | 0.00 | 0.00% | 0.86 | 0 | 2,208 | 1.26 | 0.93 | 0.01 | -0.02 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 26.00 | 19.40 | 21.20 | 20.30 | 20.15 | 0.00 | 0.00% | 0.78 | 0 | 378 | 1.22 | 0.92 | 0.01 | -0.02 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 27.00 | 18.50 | 20.40 | 19.45 | 19.23 | 0.00 | 0.00% | 0.72 | 0 | 66 | 1.23 | 0.91 | 0.01 | -0.03 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 28.00 | 17.75 | 19.55 | 18.65 | 17.64 | 0.00 | 0.00% | 0.67 | 0 | 2,442 | 1.12 | 0.89 | 0.01 | -0.03 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 29.00 | 16.95 | 18.70 | 17.83 | 18.50 | 0.00 | 0.00% | 0.61 | 0 | 219 | 1.25 | 0.88 | 0.01 | -0.03 | 5/11/2026 | 5/13/2026 3:59:41 PM EST |
| 30.00 | 16.10 | 17.95 | 17.03 | 17.67 | 0.00 | 0.00% | 0.57 | 0 | 1,442 | 1.19 | 0.87 | 0.01 | -0.03 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 31.00 | 15.55 | 17.15 | 16.35 | 16.75 | 0.00 | 0.00% | 0.53 | 0 | 367 | 1.17 | 0.85 | 0.01 | -0.04 | 5/11/2026 | 5/13/2026 3:59:41 PM EST |
| 32.00 | 14.80 | 16.40 | 15.60 | 15.00 | 0.00 | 0.00% | 0.49 | 0 | 2,794 | 1.10 | 0.84 | 0.01 | -0.04 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 33.00 | 13.90 | 15.65 | 14.78 | 15.50 | 0.00 | 0.00% | 0.45 | 0 | 2,134 | 1.18 | 0.82 | 0.01 | -0.04 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 34.00 | 13.40 | 14.95 | 14.18 | 14.16 | +0.96 | +7.28% | 0.42 | 2 | 1,413 | 1.20 | 0.81 | 0.01 | -0.04 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 35.00 | 12.85 | 14.30 | 13.58 | 13.53 | -0.80 | -5.59% | 0.39 | 2 | 1,040 | 1.12 | 0.79 | 0.01 | -0.05 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 36.00 | 12.00 | 13.60 | 12.80 | 13.32 | 0.00 | 0.00% | 0.36 | 0 | 3,675 | 1.14 | 0.77 | 0.01 | -0.05 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 37.00 | 11.60 | 13.05 | 12.33 | 12.95 | 0.00 | 0.00% | 0.33 | 0 | 326 | 1.09 | 0.75 | 0.01 | -0.05 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 38.00 | 11.00 | 12.30 | 11.65 | 10.97 | 0.00 | 0.00% | 0.31 | 0 | 143 | 1.12 | 0.73 | 0.02 | -0.05 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 39.00 | 10.40 | 11.70 | 11.05 | 11.64 | 0.00 | 0.00% | 0.28 | 0 | 269 | 1.13 | 0.71 | 0.02 | -0.05 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 40.00 | 9.90 | 11.30 | 10.60 | 10.57 | -0.48 | -4.35% | 0.27 | 1 | 1,591 | 1.13 | 0.70 | 0.02 | -0.06 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 41.00 | 9.40 | 10.65 | 10.03 | 10.30 | -0.15 | -1.44% | 0.24 | 1 | 466 | 1.11 | 0.68 | 0.02 | -0.06 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 42.00 | 9.10 | 9.80 | 9.45 | 9.32 | -0.58 | -5.86% | 0.22 | 13 | 1,823 | 1.10 | 0.66 | 0.02 | -0.06 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 43.00 | 8.50 | 9.60 | 9.05 | 9.05 | +0.75 | +9.04% | 0.21 | 9 | 1,944 | 1.08 | 0.64 | 0.02 | -0.06 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 44.00 | 8.00 | 9.20 | 8.60 | 9.05 | 0.00 | 0.00% | 0.20 | 0 | 258 | 1.12 | 0.62 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 45.00 | 7.60 | 8.30 | 7.95 | 8.40 | 0.00 | 0.00% | 0.18 | 0 | 1,586 | 1.06 | 0.60 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 46.00 | 7.10 | 8.25 | 7.68 | 7.70 | -0.45 | -5.53% | 0.17 | 1 | 182 | 1.08 | 0.58 | 0.02 | -0.06 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 47.00 | 6.80 | 7.85 | 7.33 | 7.32 | -0.28 | -3.69% | 0.16 | 1 | 99 | 1.07 | 0.56 | 0.02 | -0.06 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 48.00 | 6.40 | 7.45 | 6.93 | 7.53 | 0.00 | 0.00% | 0.14 | 0 | 180 | 1.08 | 0.54 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 49.00 | 6.05 | 7.10 | 6.58 | 6.50 | +0.90 | +16.08% | 0.13 | 1 | 1,427 | 1.07 | 0.52 | 0.02 | -0.06 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 50.00 | 5.90 | 6.65 | 6.28 | 6.15 | -0.54 | -8.08% | 0.13 | 5 | 1,688 | 1.07 | 0.51 | 0.02 | -0.06 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 55.00 | 4.35 | 5.25 | 4.80 | 4.75 | -0.43 | -8.31% | 0.09 | 4 | 767 | 1.08 | 0.42 | 0.02 | -0.06 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 60.00 | 3.30 | 4.00 | 3.65 | 3.60 | -0.25 | -6.50% | 0.06 | 4 | 1,047 | 1.05 | 0.34 | 0.02 | -0.06 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 65.00 | 2.39 | 3.50 | 2.95 | 2.75 | -0.30 | -9.84% | 0.05 | 1 | 877 | 1.08 | 0.28 | 0.02 | -0.05 | 5/14/2026 | 5/13/2026 3:59:41 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 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:41 PM EST |
| 12.00 | 0.00 | 0.28 | 0.14 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/13/2026 3:59:41 PM EST |
| 13.00 | 0.00 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 3:59:41 PM EST |
| 14.00 | 0.03 | 0.34 | 0.19 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 15.00 | 0.01 | 0.37 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 164 | 2.68 | -0.01 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:41 PM EST |
| 16.00 | 0.03 | 0.30 | 0.17 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3,110 | 1.19 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/13/2026 3:59:41 PM EST |
| 17.00 | 0.01 | 0.46 | 0.24 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.77 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/13/2026 3:59:41 PM EST |
| 18.00 | 0.02 | 0.51 | 0.27 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.16 | -0.02 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 19.00 | 0.25 | 0.57 | 0.41 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 156 | 1.32 | -0.03 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 20.00 | 0.23 | 0.65 | 0.44 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 606 | 1.17 | -0.03 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 21.00 | 0.30 | 0.74 | 0.52 | 0.50 | +0.06 | +13.64% | 0.02 | 1 | 81 | 1.22 | -0.04 | 0.00 | -0.01 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 22.00 | 0.50 | 1.03 | 0.77 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 157 | 1.31 | -0.04 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 23.00 | 0.44 | 1.14 | 0.79 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 858 | 1.17 | -0.05 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 24.00 | 0.55 | 1.06 | 0.81 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 90 | 1.20 | -0.06 | 0.01 | -0.02 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 25.00 | 0.90 | 1.20 | 1.05 | 0.94 | -0.01 | -1.06% | 0.04 | 1 | 750 | 1.19 | -0.07 | 0.01 | -0.02 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 26.00 | 0.78 | 1.55 | 1.17 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 207 | 1.16 | -0.08 | 0.01 | -0.02 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 27.00 | 1.00 | 1.52 | 1.26 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 1,668 | 1.14 | -0.09 | 0.01 | -0.03 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 28.00 | 1.09 | 1.71 | 1.40 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 2,415 | 1.15 | -0.11 | 0.01 | -0.03 | 5/12/2026 | 5/13/2026 3:59:41 PM EST |
| 29.00 | 1.40 | 1.92 | 1.66 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 131 | 1.10 | -0.12 | 0.01 | -0.03 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 30.00 | 1.65 | 2.15 | 1.90 | 1.74 | 0.00 | 0.00% | 0.06 | 0 | 2,769 | 1.14 | -0.13 | 0.01 | -0.03 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 31.00 | 1.70 | 2.39 | 2.05 | 1.97 | 0.00 | 0.00% | 0.07 | 0 | 694 | 1.08 | -0.15 | 0.01 | -0.04 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 32.00 | 1.94 | 2.67 | 2.31 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 280 | 1.10 | -0.16 | 0.01 | -0.04 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 33.00 | 2.25 | 2.96 | 2.61 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 48 | 1.09 | -0.18 | 0.01 | -0.04 | 5/12/2026 | 5/13/2026 3:59:41 PM EST |
| 34.00 | 2.55 | 3.30 | 2.93 | 2.76 | 0.00 | 0.00% | 0.09 | 0 | 241 | 1.06 | -0.19 | 0.01 | -0.04 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 35.00 | 2.87 | 3.50 | 3.19 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 366 | 1.08 | -0.21 | 0.01 | -0.05 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 36.00 | 3.20 | 4.00 | 3.60 | 3.32 | 0.00 | 0.00% | 0.10 | 0 | 73 | 1.05 | -0.23 | 0.01 | -0.05 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 37.00 | 3.50 | 4.55 | 4.03 | 4.05 | 0.00 | 0.00% | 0.11 | 0 | 50 | 1.08 | -0.25 | 0.01 | -0.05 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 38.00 | 3.90 | 5.00 | 4.45 | 4.14 | 0.00 | 0.00% | 0.12 | 0 | 49 | 1.07 | -0.27 | 0.02 | -0.05 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 39.00 | 4.40 | 5.15 | 4.78 | 4.78 | 0.00 | 0.00% | 0.12 | 0 | 120 | 1.08 | -0.29 | 0.02 | -0.05 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 40.00 | 4.95 | 5.75 | 5.35 | 5.27 | -0.07 | -1.32% | 0.13 | 100 | 251 | 1.06 | -0.30 | 0.02 | -0.06 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 41.00 | 5.30 | 6.30 | 5.80 | 6.63 | 0.00 | 0.00% | 0.14 | 0 | 151 | 1.08 | -0.32 | 0.02 | -0.06 | 5/12/2026 | 5/13/2026 3:59:41 PM EST |
| 42.00 | 5.60 | 6.65 | 6.13 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 87 | 1.09 | -0.34 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 43.00 | 6.35 | 7.15 | 6.75 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 728 | 1.09 | -0.36 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 44.00 | 6.65 | 7.80 | 7.23 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 56 | 1.06 | -0.38 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 45.00 | 7.55 | 8.25 | 7.90 | 7.52 | 0.00 | 0.00% | 0.18 | 0 | 135 | 1.07 | -0.40 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 46.00 | 7.95 | 8.90 | 8.43 | 8.22 | 0.00 | 0.00% | 0.18 | 0 | 51 | 1.06 | -0.42 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 47.00 | 8.55 | 9.60 | 9.08 | 8.85 | 0.00 | 0.00% | 0.19 | 0 | 95 | 1.06 | -0.44 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 48.00 | 9.15 | 10.15 | 9.65 | 21.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.10 | -0.46 | 0.02 | -0.06 | 3/26/2026 | 5/13/2026 3:59:41 PM EST |
| 49.00 | 9.80 | 10.80 | 10.30 | 9.98 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.04 | -0.48 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 3:59:41 PM EST |
| 50.00 | 10.55 | 11.15 | 10.85 | 11.00 | +0.60 | +5.77% | 0.22 | 3 | 56 | 1.05 | -0.49 | 0.02 | -0.06 | 5/14/2026 | 5/13/2026 3:59:41 PM EST |
| 55.00 | 13.65 | 15.10 | 14.38 | 15.79 | 0.00 | 0.00% | 0.26 | 0 | 101 | 1.05 | -0.58 | 0.02 | -0.06 | 5/11/2026 | 5/13/2026 3:59:41 PM EST |
| 60.00 | 17.55 | 19.05 | 18.30 | 26.50 | 0.00 | 0.00% | 0.30 | 0 | 31 | 1.02 | -0.66 | 0.02 | -0.06 | 4/30/2026 | 5/13/2026 3:59:41 PM EST |
| 65.00 | 21.65 | 23.30 | 22.48 | 23.55 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.02 | -0.72 | 0.02 | -0.05 | 5/12/2026 | 5/13/2026 3:59:41 PM EST |