Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $26.91 as of 3/16/2026 7:10:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 14.05 | 16.10 | 15.08 | 25.00 | 0.00 | 0.00% | 1.08 | 0 | 34 | 1.02 | 0.92 | 0.01 | -0.01 | 2/9/2026 | 3/16/2026 4:00:01 PM EST |
| 15.00 | 13.55 | 15.45 | 14.50 | 13.50 | 0.00 | 0.00% | 0.97 | 0 | 123 | 1.20 | 0.90 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 16.00 | 12.65 | 14.60 | 13.63 | 15.53 | 0.00 | 0.00% | 0.85 | 0 | 31 | 1.14 | 0.89 | 0.01 | -0.02 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 17.00 | 11.95 | 14.10 | 13.03 | 15.60 | 0.00 | 0.00% | 0.77 | 0 | 14 | 1.17 | 0.87 | 0.01 | -0.02 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 18.00 | 10.80 | 13.20 | 12.00 | 12.05 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.06 | 0.85 | 0.01 | -0.02 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 19.00 | 10.35 | 12.55 | 11.45 | 11.54 | 0.00 | 0.00% | 0.60 | 0 | 24 | 1.10 | 0.83 | 0.01 | -0.02 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 20.00 | 10.05 | 11.95 | 11.00 | 11.40 | 0.00 | 0.00% | 0.55 | 0 | 113 | 1.14 | 0.81 | 0.02 | -0.02 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 21.00 | 9.25 | 11.30 | 10.28 | 9.00 | 0.00 | 0.00% | 0.49 | 0 | 24 | 1.10 | 0.79 | 0.02 | -0.02 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 22.00 | 8.75 | 10.70 | 9.73 | 10.80 | 0.00 | 0.00% | 0.44 | 0 | 91 | 1.10 | 0.76 | 0.02 | -0.02 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 23.00 | 8.45 | 9.65 | 9.05 | 9.70 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.07 | 0.74 | 0.02 | -0.03 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 24.00 | 7.75 | 9.65 | 8.70 | 7.88 | 0.00 | 0.00% | 0.36 | 0 | 71 | 1.09 | 0.72 | 0.02 | -0.03 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 7.50 | 8.25 | 7.88 | 8.67 | 0.00 | 0.00% | 0.32 | 0 | 500 | 1.03 | 0.70 | 0.02 | -0.03 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 26.00 | 7.20 | 8.00 | 7.60 | 7.88 | -0.62 | -7.30% | 0.29 | 3 | 350 | 1.06 | 0.67 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 27.00 | 6.60 | 8.00 | 7.30 | 7.76 | +1.06 | +15.83% | 0.27 | 12 | 56 | 1.08 | 0.65 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 28.00 | 6.00 | 7.10 | 6.55 | 7.00 | -0.35 | -4.77% | 0.23 | 19 | 123 | 1.02 | 0.62 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 29.00 | 5.80 | 6.70 | 6.25 | 6.04 | 0.00 | 0.00% | 0.22 | 0 | 189 | 1.03 | 0.60 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 5.55 | 6.20 | 5.88 | 5.90 | +0.20 | +3.51% | 0.20 | 5 | 481 | 1.03 | 0.58 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 31.00 | 4.95 | 6.35 | 5.65 | 6.60 | 0.00 | 0.00% | 0.18 | 0 | 174 | 1.05 | 0.56 | 0.02 | -0.03 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 32.00 | 4.65 | 6.00 | 5.33 | 5.07 | 0.00 | 0.00% | 0.17 | 0 | 2,271 | 1.04 | 0.53 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 33.00 | 4.60 | 5.25 | 4.93 | 4.73 | +0.18 | +3.96% | 0.15 | 3 | 1,033 | 1.03 | 0.51 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 34.00 | 4.10 | 5.05 | 4.58 | 4.15 | 0.00 | 0.00% | 0.13 | 0 | 1,280 | 1.02 | 0.49 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 3.90 | 4.70 | 4.30 | 4.45 | +0.27 | +6.46% | 0.12 | 6 | 347 | 1.01 | 0.47 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 36.00 | 3.75 | 4.35 | 4.05 | 4.00 | +0.30 | +8.11% | 0.11 | 1,500 | 232 | 1.01 | 0.45 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.00 | 3.40 | 3.90 | 3.65 | 3.74 | -0.11 | -2.86% | 0.10 | 3 | 85 | 0.99 | 0.43 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 38.00 | 3.25 | 3.90 | 3.58 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 64 | 1.01 | 0.41 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 39.00 | 3.05 | 3.65 | 3.35 | 3.25 | +0.05 | +1.57% | 0.09 | 25 | 353 | 1.00 | 0.39 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 40.00 | 2.88 | 3.70 | 3.29 | 3.27 | +0.44 | +15.55% | 0.08 | 71 | 211 | 1.03 | 0.37 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 41.00 | 2.57 | 3.05 | 2.81 | 2.81 | -0.44 | -13.54% | 0.07 | 1 | 53 | 0.98 | 0.36 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 42.00 | 2.52 | 3.10 | 2.81 | 2.87 | 0.00 | 0.00% | 0.07 | 0 | 65 | 1.00 | 0.34 | 0.02 | -0.02 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 43.00 | 2.28 | 3.10 | 2.69 | 2.58 | 0.00 | 0.00% | 0.06 | 0 | 62 | 1.01 | 0.33 | 0.02 | -0.02 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 44.00 | 2.03 | 2.71 | 2.37 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.98 | 0.31 | 0.02 | -0.02 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 2.02 | 2.62 | 2.32 | 2.28 | -0.23 | -9.17% | 0.05 | 3 | 402 | 1.00 | 0.30 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 46.00 | 1.87 | 2.63 | 2.25 | 2.27 | +0.07 | +3.19% | 0.05 | 1 | 59 | 1.01 | 0.29 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 47.00 | 1.81 | 2.41 | 2.11 | 2.05 | -0.33 | -13.87% | 0.04 | 10 | 19 | 1.00 | 0.27 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 48.00 | 1.73 | 2.26 | 2.00 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.01 | 0.26 | 0.02 | -0.02 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 49.00 | 1.46 | 2.25 | 1.86 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 125 | 1.00 | 0.25 | 0.02 | -0.02 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 1.43 | 1.84 | 1.64 | 1.67 | +0.12 | +7.75% | 0.03 | 2 | 310 | 0.98 | 0.24 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 55.00 | 1.09 | 1.50 | 1.30 | 1.28 | -0.07 | -5.19% | 0.02 | 30 | 161 | 0.99 | 0.19 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 0.81 | 1.22 | 1.02 | 0.95 | -0.04 | -4.04% | 0.02 | 20 | 227 | 1.00 | 0.16 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.75 | 1.32 | 1.04 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 134 | 1.19 | -0.08 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 15.00 | 0.74 | 1.73 | 1.24 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 94 | 1.16 | -0.10 | 0.01 | -0.02 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 16.00 | 1.16 | 1.94 | 1.55 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.18 | -0.11 | 0.01 | -0.02 | 2/12/2026 | 3/16/2026 4:00:01 PM EST |
| 17.00 | 1.37 | 2.18 | 1.78 | 1.37 | 0.00 | 0.00% | 0.10 | 0 | 138 | 1.15 | -0.13 | 0.01 | -0.02 | 1/29/2026 | 3/16/2026 4:00:01 PM EST |
| 18.00 | 1.46 | 2.33 | 1.90 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 66 | 1.09 | -0.15 | 0.01 | -0.02 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 19.00 | 1.99 | 2.79 | 2.39 | 2.44 | 0.00 | 0.00% | 0.13 | 0 | 86 | 1.13 | -0.17 | 0.01 | -0.02 | 2/23/2026 | 3/16/2026 4:00:01 PM EST |
| 20.00 | 2.30 | 3.20 | 2.75 | 2.91 | 0.00 | 0.00% | 0.14 | 0 | 401 | 1.12 | -0.19 | 0.02 | -0.02 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 21.00 | 2.63 | 3.40 | 3.02 | 3.47 | 0.00 | 0.00% | 0.14 | 0 | 57 | 1.09 | -0.21 | 0.02 | -0.02 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 22.00 | 3.10 | 3.80 | 3.45 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 46 | 1.08 | -0.24 | 0.02 | -0.02 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 23.00 | 3.40 | 4.25 | 3.83 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 800 | 1.06 | -0.26 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 24.00 | 3.70 | 4.95 | 4.33 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.06 | -0.28 | 0.02 | -0.03 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 4.45 | 5.25 | 4.85 | 5.34 | 0.00 | 0.00% | 0.19 | 0 | 284 | 1.06 | -0.30 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 26.00 | 5.00 | 5.75 | 5.38 | 5.51 | 0.00 | 0.00% | 0.21 | 0 | 154 | 1.06 | -0.33 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 27.00 | 5.35 | 6.15 | 5.75 | 5.95 | -0.25 | -4.04% | 0.21 | 5 | 708 | 1.02 | -0.35 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 28.00 | 6.10 | 6.85 | 6.48 | 6.17 | -0.80 | -11.48% | 0.23 | 6 | 49 | 1.04 | -0.38 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 29.00 | 6.60 | 7.50 | 7.05 | 8.38 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.04 | -0.40 | 0.02 | -0.03 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 7.40 | 7.90 | 7.65 | 8.89 | 0.00 | 0.00% | 0.26 | 0 | 169 | 1.03 | -0.42 | 0.02 | -0.03 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 31.00 | 7.95 | 9.95 | 8.95 | 8.88 | 0.00 | 0.00% | 0.29 | 0 | 53 | 1.13 | -0.44 | 0.02 | -0.03 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 32.00 | 8.40 | 9.25 | 8.83 | 9.00 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.00 | -0.47 | 0.02 | -0.03 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 33.00 | 9.10 | 10.30 | 9.70 | 10.05 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.03 | -0.49 | 0.02 | -0.03 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 34.00 | 10.05 | 10.90 | 10.48 | 10.95 | 0.00 | 0.00% | 0.31 | 0 | 220 | 1.04 | -0.51 | 0.02 | -0.03 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 10.45 | 11.55 | 11.00 | 11.16 | 0.00 | 0.00% | 0.31 | 0 | 95 | 1.00 | -0.53 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 36.00 | 11.15 | 12.75 | 11.95 | 13.27 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.03 | -0.55 | 0.02 | -0.03 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 37.00 | 12.30 | 13.10 | 12.70 | 13.59 | 0.00 | 0.00% | 0.34 | 0 | 115 | 1.03 | -0.57 | 0.02 | -0.03 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 38.00 | 12.75 | 13.85 | 13.30 | 13.43 | 0.00 | 0.00% | 0.35 | 0 | 31 | 1.00 | -0.59 | 0.02 | -0.03 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 39.00 | 13.10 | 14.65 | 13.88 | % | 0.36 | 0 | 0 | 0.96 | -0.61 | 0.02 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 40.00 | 13.85 | 15.40 | 14.63 | 15.59 | 0.00 | 0.00% | 0.37 | 0 | 62 | 0.95 | -0.63 | 0.02 | -0.03 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 41.00 | 15.50 | 16.30 | 15.90 | 14.24 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.02 | -0.64 | 0.02 | -0.03 | 1/8/2026 | 3/16/2026 4:00:01 PM EST |
| 42.00 | 15.40 | 18.30 | 16.85 | 13.80 | 0.00 | 0.00% | 0.40 | 0 | 35 | 1.03 | -0.66 | 0.02 | -0.02 | 1/30/2026 | 3/16/2026 4:00:01 PM EST |
| 43.00 | 16.10 | 18.75 | 17.43 | 13.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.98 | -0.67 | 0.02 | -0.02 | 1/13/2026 | 3/16/2026 4:00:01 PM EST |
| 44.00 | 17.05 | 18.85 | 17.95 | 14.65 | 0.00 | 0.00% | 0.41 | 0 | 22 | 0.92 | -0.69 | 0.02 | -0.02 | 1/26/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 18.90 | 19.70 | 19.30 | 17.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.02 | -0.70 | 0.02 | -0.02 | 2/6/2026 | 3/16/2026 4:00:01 PM EST |
| 46.00 | 19.00 | 20.65 | 19.83 | 15.62 | 0.00 | 0.00% | 0.43 | 0 | 18 | 0.94 | -0.71 | 0.02 | -0.02 | 1/23/2026 | 3/16/2026 4:00:01 PM EST |
| 47.00 | 19.55 | 21.35 | 20.45 | 21.12 | 0.00 | 0.00% | 0.44 | 0 | 94 | 0.87 | -0.73 | 0.02 | -0.02 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 48.00 | 20.35 | 22.30 | 21.33 | 21.46 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.09 | -0.74 | 0.02 | -0.02 | 2/5/2026 | 3/16/2026 4:00:01 PM EST |
| 49.00 | 20.75 | 23.15 | 21.95 | 23.25 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.08 | -0.75 | 0.02 | -0.02 | 2/5/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 21.80 | 24.00 | 22.90 | 18.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.07 | -0.76 | 0.02 | -0.02 | 1/13/2026 | 3/16/2026 4:00:01 PM EST |
| 55.00 | 26.55 | 28.75 | 27.65 | 23.42 | 0.00 | 0.00% | 0.50 | 0 | 108 | 1.11 | -0.81 | 0.02 | -0.02 | 1/16/2026 | 3/16/2026 4:00:01 PM EST |
| 60.00 | 31.10 | 33.45 | 32.28 | % | 0.54 | 0 | 0 | 1.13 | -0.84 | 0.01 | -0.02 | 3/16/2026 4:00:01 PM EST |