Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $37.96 as of 6/30/2026 7:25:10 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 | 12.70 | 14.80 | 13.75 | 14.15 | 0.00 | 0.00% | 0.55 | 0 | 22 | 1.38 | 0.89 | 0.01 | -0.03 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |
| 30.00 | 9.30 | 10.70 | 10.00 | 10.01 | -0.29 | -2.82% | 0.33 | 13 | 55 | 1.06 | 0.78 | 0.02 | -0.04 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 35.00 | 6.10 | 7.45 | 6.78 | 7.00 | -0.20 | -2.78% | 0.19 | 59 | 116 | 1.08 | 0.65 | 0.02 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 39.00 | 4.95 | 5.40 | 5.18 | 5.55 | -0.20 | -3.48% | 0.13 | 17 | 46 | 1.02 | 0.54 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 40.00 | 4.70 | 5.40 | 5.05 | 5.10 | -0.40 | -7.28% | 0.13 | 91 | 231 | 1.07 | 0.52 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 41.00 | 4.35 | 5.05 | 4.70 | 4.67 | -0.03 | -0.64% | 0.11 | 36 | 113 | 1.07 | 0.49 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 42.00 | 4.00 | 4.35 | 4.18 | 4.30 | -0.09 | -2.05% | 0.10 | 32 | 1,158 | 1.05 | 0.47 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 43.00 | 3.75 | 4.30 | 4.03 | 4.15 | -0.20 | -4.60% | 0.09 | 4 | 125 | 1.06 | 0.44 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 44.00 | 3.50 | 3.75 | 3.63 | 3.75 | -0.20 | -5.07% | 0.08 | 39 | 70 | 1.03 | 0.42 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 45.00 | 3.20 | 3.45 | 3.33 | 3.35 | -0.45 | -11.85% | 0.07 | 230 | 220 | 1.04 | 0.40 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 46.00 | 2.94 | 3.50 | 3.22 | 3.14 | -0.31 | -8.99% | 0.07 | 7 | 74 | 1.05 | 0.38 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 47.00 | 2.50 | 3.60 | 3.05 | 3.05 | -0.25 | -7.58% | 0.06 | 5 | 69 | 1.06 | 0.36 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 48.00 | 2.55 | 2.79 | 2.67 | 2.70 | -0.15 | -5.27% | 0.06 | 120 | 125 | 1.04 | 0.34 | 0.03 | -0.05 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 49.00 | 2.37 | 2.58 | 2.48 | 2.52 | -0.18 | -6.67% | 0.05 | 16 | 53 | 1.04 | 0.32 | 0.02 | -0.05 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 50.00 | 2.08 | 2.38 | 2.23 | 2.36 | -0.26 | -9.93% | 0.04 | 418 | 1,431 | 1.04 | 0.30 | 0.02 | -0.05 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 55.00 | 1.51 | 1.67 | 1.59 | 1.66 | -0.23 | -12.17% | 0.03 | 96 | 424 | 1.05 | 0.22 | 0.02 | -0.04 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 60.00 | 0.70 | 1.34 | 1.02 | 1.48 | +0.10 | +7.25% | 0.02 | 7 | 206 | 1.02 | 0.16 | 0.02 | -0.04 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 65.00 | 0.55 | 0.96 | 0.76 | 0.91 | -0.12 | -11.65% | 0.01 | 32 | 72 | 1.05 | 0.12 | 0.01 | -0.03 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 70.00 | 0.56 | 0.68 | 0.62 | 0.61 | -0.17 | -21.80% | 0.01 | 19 | 230 | 1.10 | 0.09 | 0.01 | -0.02 | 6/30/2026 | 6/30/2026 3:59:59 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 | 0.91 | 1.05 | 0.98 | 0.99 | -0.01 | -1.00% | 0.04 | 77 | 176 | 1.07 | -0.11 | 0.01 | -0.03 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 30.00 | 2.18 | 2.41 | 2.30 | 2.30 | +0.10 | +4.55% | 0.08 | 88 | 453 | 1.05 | -0.22 | 0.02 | -0.04 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 35.00 | 4.15 | 4.50 | 4.33 | 4.35 | +0.05 | +1.17% | 0.12 | 203 | 925 | 1.03 | -0.35 | 0.02 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 39.00 | 5.70 | 6.85 | 6.28 | 5.93 | -0.67 | -10.16% | 0.16 | 4 | 305 | 0.98 | -0.46 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 40.00 | 6.70 | 7.55 | 7.13 | 7.15 | -0.10 | -1.38% | 0.18 | 8 | 465 | 1.02 | -0.48 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 41.00 | 7.55 | 8.10 | 7.83 | 7.32 | -0.58 | -7.35% | 0.19 | 3 | 67 | 1.03 | -0.51 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 42.00 | 8.40 | 8.80 | 8.60 | 8.52 | -0.03 | -0.36% | 0.20 | 8 | 549 | 1.04 | -0.53 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 43.00 | 8.30 | 9.50 | 8.90 | 8.30 | -1.41 | -14.53% | 0.21 | 7 | 251 | 0.97 | -0.56 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 44.00 | 9.80 | 10.25 | 10.03 | 8.95 | -0.90 | -9.14% | 0.23 | 1 | 102 | 1.05 | -0.58 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 45.00 | 9.95 | 10.95 | 10.45 | 10.32 | -0.48 | -4.45% | 0.23 | 1 | 18 | 0.99 | -0.60 | 0.03 | -0.06 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 46.00 | 10.55 | 11.70 | 11.13 | 9.15 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.98 | -0.62 | 0.03 | -0.06 | 6/24/2026 | 6/30/2026 3:59:59 PM EST |
| 47.00 | 12.05 | 12.85 | 12.45 | 12.37 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.09 | -0.64 | 0.03 | -0.06 | 6/29/2026 | 6/30/2026 3:59:59 PM EST |
| 48.00 | 12.80 | 13.40 | 13.10 | 12.71 | -0.44 | -3.35% | 0.27 | 1 | 18 | 1.06 | -0.66 | 0.03 | -0.05 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 49.00 | 13.00 | 14.10 | 13.55 | 12.57 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.99 | -0.68 | 0.02 | -0.05 | 6/26/2026 | 6/30/2026 3:59:59 PM EST |
| 50.00 | 13.60 | 15.00 | 14.30 | 13.72 | +3.72 | +37.20% | 0.29 | 4 | 3 | 0.97 | -0.70 | 0.02 | -0.05 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |
| 55.00 | 17.35 | 19.90 | 18.63 | 13.50 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.92 | -0.78 | 0.02 | -0.04 | 6/22/2026 | 6/30/2026 3:59:59 PM EST |
| 60.00 | 21.50 | 23.95 | 22.73 | % | 0.38 | 0 | 0 | 1.27 | -0.84 | 0.02 | -0.04 | 6/30/2026 3:59:59 PM EST | |||
| 65.00 | 26.50 | 29.15 | 27.83 | 21.05 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.45 | -0.88 | 0.01 | -0.03 | 6/22/2026 | 6/30/2026 3:59:59 PM EST |
| 70.00 | 30.90 | 33.80 | 32.35 | 32.95 | -0.05 | -0.16% | 0.46 | 1 | 8 | 1.48 | -0.91 | 0.01 | -0.02 | 6/30/2026 | 6/30/2026 3:59:59 PM EST |