Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $30.71 as of 7/8/2026 2:06:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.80 | 12.00 | 11.40 | 12.00 | -1.30 | -9.78% | 0.57 | 3 | 4 | 1.19 | 0.90 | 0.01 | -0.03 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 25.00 | 6.90 | 8.20 | 7.55 | 8.35 | -0.20 | -2.34% | 0.30 | 3 | 38 | 1.10 | 0.76 | 0.03 | -0.04 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 30.00 | 4.55 | 5.05 | 4.80 | 4.89 | -0.01 | -0.21% | 0.16 | 55 | 950 | 1.10 | 0.59 | 0.03 | -0.05 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 35.00 | 2.91 | 3.10 | 3.01 | 2.95 | -0.13 | -4.23% | 0.09 | 3,873 | 3,528 | 1.11 | 0.43 | 0.03 | -0.05 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 39.00 | 1.94 | 2.16 | 2.05 | 2.05 | -0.12 | -5.53% | 0.05 | 44 | 210 | 1.11 | 0.33 | 0.03 | -0.05 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 40.00 | 1.77 | 1.97 | 1.87 | 1.84 | -0.06 | -3.16% | 0.05 | 117 | 1,037 | 1.13 | 0.31 | 0.03 | -0.05 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 41.00 | 1.64 | 1.80 | 1.72 | 2.02 | +0.02 | +1.00% | 0.04 | 9 | 146 | 1.10 | 0.29 | 0.03 | -0.05 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 42.00 | 1.47 | 1.65 | 1.56 | 1.49 | -0.14 | -8.59% | 0.04 | 58 | 1,328 | 1.11 | 0.27 | 0.03 | -0.04 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 43.00 | 1.33 | 1.52 | 1.43 | 1.40 | -0.05 | -3.45% | 0.03 | 38 | 183 | 1.11 | 0.25 | 0.03 | -0.04 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 44.00 | 1.21 | 1.39 | 1.30 | 1.25 | -0.39 | -23.78% | 0.03 | 2 | 111 | 1.11 | 0.23 | 0.03 | -0.04 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 45.00 | 1.10 | 1.26 | 1.18 | 1.18 | -0.04 | -3.28% | 0.03 | 411 | 531 | 1.12 | 0.22 | 0.02 | -0.04 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 46.00 | 1.00 | 1.16 | 1.08 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 114 | 1.12 | 0.20 | 0.02 | -0.04 | 7/7/2026 | 7/8/2026 12:58:57 PM EST |
| 47.00 | 0.91 | 1.07 | 0.99 | 1.13 | -0.09 | -7.38% | 0.02 | 1 | 137 | 1.12 | 0.19 | 0.02 | -0.04 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 48.00 | 0.81 | 0.99 | 0.90 | 0.85 | -0.29 | -25.44% | 0.02 | 8 | 912 | 1.12 | 0.17 | 0.02 | -0.04 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 49.00 | 0.73 | 1.09 | 0.91 | 0.82 | -0.09 | -9.89% | 0.02 | 20 | 98 | 1.16 | 0.16 | 0.02 | -0.03 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 50.00 | 0.68 | 0.88 | 0.78 | 0.79 | +0.05 | +6.76% | 0.02 | 200 | 1,877 | 1.14 | 0.15 | 0.02 | -0.03 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 55.00 | 0.42 | 0.60 | 0.51 | 0.50 | -0.04 | -7.41% | 0.01 | 3 | 362 | 1.15 | 0.10 | 0.01 | -0.03 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.01 | -2.64% | 0.01 | 25 | 296 | 1.18 | 0.07 | 0.01 | -0.02 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 65.00 | 0.19 | 0.35 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.21 | 0.05 | 0.01 | -0.01 | 7/7/2026 | 7/8/2026 12:58:57 PM EST |
| 70.00 | 0.06 | 0.27 | 0.17 | 0.27 | +0.05 | +22.73% | 0.00 | 6 | 236 | 1.17 | 0.04 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.62 | 0.79 | 0.71 | 0.72 | +0.04 | +5.89% | 0.04 | 25 | 73 | 1.14 | -0.10 | 0.01 | -0.03 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 25.00 | 1.90 | 2.08 | 1.99 | 1.97 | +0.13 | +7.07% | 0.08 | 29 | 2,355 | 1.10 | -0.24 | 0.03 | -0.04 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 30.00 | 4.15 | 4.45 | 4.30 | 4.30 | +0.21 | +5.14% | 0.14 | 53 | 4,017 | 1.07 | -0.41 | 0.03 | -0.05 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 35.00 | 7.25 | 7.75 | 7.50 | 7.47 | +0.25 | +3.47% | 0.21 | 32 | 1,125 | 1.10 | -0.56 | 0.03 | -0.05 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 39.00 | 10.10 | 10.80 | 10.45 | 10.58 | +0.67 | +6.77% | 0.27 | 3 | 489 | 1.11 | -0.67 | 0.03 | -0.05 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 40.00 | 11.05 | 11.60 | 11.33 | 11.33 | +0.19 | +1.71% | 0.28 | 7 | 491 | 1.12 | -0.69 | 0.03 | -0.05 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 41.00 | 11.50 | 12.40 | 11.95 | 12.08 | +0.64 | +5.60% | 0.29 | 1 | 69 | 1.12 | -0.71 | 0.03 | -0.05 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 42.00 | 12.75 | 13.55 | 13.15 | 12.31 | 0.00 | 0.00% | 0.31 | 0 | 760 | 1.16 | -0.73 | 0.03 | -0.04 | 7/7/2026 | 7/8/2026 12:58:57 PM EST |
| 43.00 | 13.40 | 14.40 | 13.90 | 13.16 | 0.00 | 0.00% | 0.32 | 0 | 241 | 1.12 | -0.75 | 0.03 | -0.04 | 7/7/2026 | 7/8/2026 12:58:57 PM EST |
| 44.00 | 14.50 | 15.00 | 14.75 | 13.88 | 0.00 | 0.00% | 0.34 | 0 | 102 | 1.12 | -0.77 | 0.03 | -0.04 | 7/7/2026 | 7/8/2026 12:58:57 PM EST |
| 45.00 | 15.15 | 16.15 | 15.65 | 14.80 | -0.28 | -1.86% | 0.35 | 4 | 35 | 1.12 | -0.78 | 0.02 | -0.04 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 46.00 | 14.80 | 17.05 | 15.93 | 9.15 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.31 | -0.80 | 0.02 | -0.04 | 6/24/2026 | 7/8/2026 12:58:57 PM EST |
| 47.00 | 17.20 | 17.85 | 17.53 | 16.86 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.16 | -0.81 | 0.02 | -0.04 | 7/7/2026 | 7/8/2026 12:58:57 PM EST |
| 48.00 | 18.10 | 18.75 | 18.43 | 13.16 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.18 | -0.83 | 0.02 | -0.04 | 7/1/2026 | 7/8/2026 12:58:57 PM EST |
| 49.00 | 17.45 | 19.75 | 18.60 | 12.57 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.32 | -0.84 | 0.02 | -0.03 | 6/26/2026 | 7/8/2026 12:58:57 PM EST |
| 50.00 | 19.60 | 20.90 | 20.25 | 19.29 | +1.80 | +10.30% | 0.41 | 1 | 10 | 1.11 | -0.85 | 0.02 | -0.03 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 55.00 | 23.70 | 25.80 | 24.75 | 13.50 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.53 | -0.90 | 0.01 | -0.03 | 6/22/2026 | 7/8/2026 12:58:57 PM EST |
| 60.00 | 29.10 | 30.40 | 29.75 | % | 0.50 | 0 | 0 | 1.52 | -0.93 | 0.01 | -0.02 | 7/8/2026 12:58:57 PM EST | |||
| 65.00 | 32.95 | 35.45 | 34.20 | 21.05 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.66 | -0.95 | 0.01 | -0.01 | 6/22/2026 | 7/8/2026 12:58:57 PM EST |
| 70.00 | 37.90 | 41.00 | 39.45 | 35.36 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.98 | -0.96 | 0.01 | -0.01 | 7/2/2026 | 7/8/2026 12:58:57 PM EST |