Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $28.70 as of 8/26/2026 7:51:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.05 | 14.05 | 12.55 | 12.45 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 16.00 | 9.75 | 13.05 | 11.40 | 15.55 | 0.00 | 0.00% | 0.71 | 0 | 3 | 3.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 17.00 | 9.00 | 12.05 | 10.53 | 11.45 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 18.00 | 8.20 | 11.10 | 9.65 | 10.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.04 | 0.99 | 0.01 | -0.01 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 19.00 | 6.60 | 10.10 | 8.35 | 8.10 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.78 | 0.98 | 0.01 | -0.01 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 20.00 | 5.65 | 9.10 | 7.38 | 7.77 | % | 0.37 | 1 | 0 | 2.53 | 0.96 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 21.00 | 4.90 | 7.45 | 6.18 | 6.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.91 | 0.93 | 0.03 | -0.02 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 22.00 | 4.00 | 7.30 | 5.65 | 5.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.18 | 0.89 | 0.04 | -0.03 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 22.50 | 4.50 | 6.85 | 5.68 | % | 0.25 | 0 | 0 | 1.35 | 0.86 | 0.05 | -0.03 | 8/26/2026 3:59:58 PM EST | |||
| 23.00 | 3.55 | 5.50 | 4.53 | 5.08 | +0.25 | +5.18% | 0.20 | 1 | 15 | 1.52 | 0.83 | 0.05 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 23.50 | 3.25 | 4.70 | 3.98 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.26 | 0.80 | 0.06 | -0.04 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 24.00 | 2.00 | 5.40 | 3.70 | 4.00 | +0.50 | +14.29% | 0.15 | 1 | 2 | 1.78 | 0.77 | 0.06 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 24.50 | 2.25 | 4.60 | 3.43 | 3.72 | -0.53 | -12.48% | 0.14 | 2 | 11 | 1.52 | 0.73 | 0.07 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 25.00 | 2.39 | 4.00 | 3.20 | 3.09 | -0.71 | -18.69% | 0.13 | 13 | 64 | 0.96 | 0.69 | 0.07 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 25.50 | 1.63 | 3.60 | 2.62 | 3.10 | +0.20 | +6.90% | 0.10 | 2 | 10 | 0.81 | 0.65 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 26.00 | 2.03 | 2.48 | 2.26 | 2.36 | -1.04 | -30.59% | 0.09 | 1 | 42 | 0.80 | 0.61 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 26.50 | 1.71 | 2.10 | 1.91 | 2.85 | -0.15 | -5.00% | 0.07 | 25 | 4 | 0.76 | 0.57 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 27.00 | 1.79 | 1.86 | 1.83 | 1.85 | -1.05 | -36.21% | 0.07 | 523 | 71 | 0.83 | 0.53 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 27.50 | 1.50 | 1.66 | 1.58 | 1.69 | -0.01 | -0.59% | 0.06 | 37 | 10 | 0.82 | 0.49 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 28.00 | 1.28 | 1.47 | 1.38 | 1.47 | -0.87 | -37.18% | 0.05 | 290 | 484 | 0.82 | 0.44 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 28.50 | 1.12 | 1.35 | 1.24 | 2.08 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.83 | 0.40 | 0.08 | -0.06 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 29.00 | 0.97 | 1.18 | 1.08 | 1.08 | -0.86 | -44.33% | 0.04 | 175 | 309 | 0.83 | 0.37 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 29.50 | 0.75 | 1.39 | 1.07 | 0.99 | -0.70 | -41.42% | 0.04 | 1 | 22 | 0.90 | 0.33 | 0.08 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 30.00 | 0.46 | 1.25 | 0.86 | 0.87 | -0.62 | -41.62% | 0.03 | 57 | 457 | 0.85 | 0.30 | 0.07 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 30.50 | 0.25 | 0.76 | 0.51 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.72 | 0.27 | 0.07 | -0.05 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 31.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.67 | -52.76% | 0.02 | 37 | 224 | 0.81 | 0.24 | 0.07 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 31.50 | 0.44 | 0.98 | 0.71 | 0.53 | -0.53 | -50.00% | 0.02 | 13 | 19 | 0.95 | 0.21 | 0.06 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 32.00 | 0.38 | 0.50 | 0.44 | 0.48 | -0.49 | -50.52% | 0.01 | 39 | 740 | 0.84 | 0.18 | 0.06 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 32.50 | 0.17 | 0.49 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.79 | 0.16 | 0.05 | -0.04 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 33.00 | 0.10 | 0.82 | 0.46 | 0.36 | -0.37 | -50.69% | 0.01 | 20 | 233 | 0.90 | 0.14 | 0.05 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 33.50 | 0.04 | 0.58 | 0.31 | 0.31 | -0.28 | -47.46% | 0.01 | 4 | 45 | 0.81 | 0.12 | 0.04 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 34.00 | 0.20 | 0.28 | 0.24 | 0.25 | -0.28 | -52.83% | 0.01 | 13 | 259 | 0.85 | 0.11 | 0.04 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 35.00 | 0.14 | 0.21 | 0.18 | 0.20 | -0.22 | -52.39% | 0.01 | 98 | 375 | 0.86 | 0.08 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 36.00 | 0.07 | 0.20 | 0.14 | 0.15 | -0.15 | -50.00% | 0.00 | 6 | 135 | 0.86 | 0.06 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 37.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.13 | -54.17% | 0.00 | 9 | 1,449 | 0.88 | 0.04 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 38.00 | 0.05 | 0.16 | 0.11 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 288 | 0.93 | 0.03 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.20 | 0.02 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 11 | 249 | 0.97 | 0.02 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 11 | 32 | 1.25 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.07 | 0.04 | 0.04 | % | 0.00 | 70 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.15 | -0.01 | 0.01 | -0.01 | 8/13/2026 | 8/26/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.07 | -0.02 | 0.01 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 20.00 | 0.04 | 0.14 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 103 | 0.85 | -0.04 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.04 | -0.07 | 0.03 | -0.02 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 22.00 | 0.03 | 0.30 | 0.17 | 0.22 | +0.04 | +22.23% | 0.01 | 3 | 90 | 0.68 | -0.11 | 0.04 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 22.50 | 0.01 | 0.59 | 0.30 | 0.30 | -0.11 | -26.83% | 0.01 | 2 | 6 | 0.71 | -0.14 | 0.05 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 23.00 | 0.29 | 0.53 | 0.41 | 0.40 | +0.13 | +48.15% | 0.02 | 86 | 272 | 0.81 | -0.17 | 0.05 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 23.50 | 0.23 | 0.59 | 0.41 | 0.50 | +0.16 | +47.06% | 0.02 | 21 | 2 | 0.73 | -0.20 | 0.06 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 24.00 | 0.34 | 0.70 | 0.52 | 0.60 | +0.10 | +20.00% | 0.02 | 10 | 237 | 0.73 | -0.23 | 0.06 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 24.50 | 0.46 | 0.87 | 0.67 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.74 | -0.27 | 0.07 | -0.05 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 25.00 | 0.86 | 0.99 | 0.93 | 0.92 | +0.31 | +50.82% | 0.04 | 88 | 2,280 | 0.79 | -0.31 | 0.07 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 25.50 | 1.02 | 1.51 | 1.27 | 1.00 | +0.24 | +31.58% | 0.05 | 7 | 44 | 0.86 | -0.35 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 26.00 | 1.23 | 1.75 | 1.49 | 1.25 | +0.35 | +38.89% | 0.06 | 16 | 324 | 0.87 | -0.39 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 26.50 | 1.47 | 2.06 | 1.77 | 1.55 | +0.54 | +53.47% | 0.07 | 26 | 28 | 0.88 | -0.43 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 27.00 | 1.71 | 2.01 | 1.86 | 1.86 | +0.54 | +40.91% | 0.07 | 21 | 145 | 0.81 | -0.47 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 27.50 | 1.99 | 2.29 | 2.14 | 1.76 | +0.27 | +18.13% | 0.08 | 4 | 18 | 0.81 | -0.51 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 28.00 | 2.29 | 2.60 | 2.45 | 2.01 | +0.31 | +18.24% | 0.09 | 25 | 508 | 0.81 | -0.56 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 28.50 | 2.62 | 3.10 | 2.86 | 2.66 | +0.74 | +38.55% | 0.10 | 3 | 8 | 0.88 | -0.60 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 29.00 | 2.93 | 3.25 | 3.09 | 2.98 | +0.78 | +35.46% | 0.11 | 19 | 121 | 0.80 | -0.63 | 0.08 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 29.50 | 3.15 | 4.20 | 3.68 | 2.42 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.90 | -0.67 | 0.08 | -0.05 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 30.00 | 3.75 | 4.25 | 4.00 | 3.40 | +0.55 | +19.30% | 0.13 | 43 | 97 | 0.88 | -0.70 | 0.07 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 30.50 | 3.20 | 5.15 | 4.18 | 4.10 | +0.62 | +17.82% | 0.14 | 1 | 7 | 1.28 | -0.73 | 0.07 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 31.00 | 4.35 | 5.00 | 4.68 | 4.40 | +1.00 | +29.42% | 0.15 | 1 | 310 | 0.81 | -0.76 | 0.07 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 31.50 | 3.75 | 6.00 | 4.88 | 4.59 | % | 0.15 | 10 | 0 | 1.33 | -0.79 | 0.06 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 32.00 | 5.20 | 5.70 | 5.45 | 5.10 | +0.47 | +10.16% | 0.17 | 14 | 66 | 0.76 | -0.82 | 0.06 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 32.50 | 4.00 | 7.50 | 5.75 | 5.30 | -0.40 | -7.02% | 0.18 | 3 | 1 | 1.68 | -0.84 | 0.05 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 33.00 | 5.55 | 7.60 | 6.58 | 6.20 | +0.10 | +1.64% | 0.20 | 3 | 22 | 1.54 | -0.86 | 0.05 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 33.50 | 5.95 | 8.05 | 7.00 | % | 0.21 | 0 | 0 | 1.57 | -0.88 | 0.04 | -0.03 | 8/26/2026 3:59:58 PM EST | |||
| 34.00 | 6.35 | 8.00 | 7.18 | 6.29 | 0.00 | 0.00% | 0.21 | 0 | 41 | 1.33 | -0.89 | 0.04 | -0.03 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 35.00 | 6.90 | 9.40 | 8.15 | 7.53 | +0.66 | +9.61% | 0.23 | 2 | 18 | 1.64 | -0.92 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 36.00 | 7.85 | 10.40 | 9.13 | 8.73 | +0.12 | +1.40% | 0.25 | 2 | 20 | 1.73 | -0.94 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 37.00 | 8.90 | 11.15 | 10.03 | 9.19 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.68 | -0.96 | 0.02 | -0.01 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 38.00 | 9.70 | 12.10 | 10.90 | 9.50 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.73 | -0.97 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 39.00 | 10.00 | 13.05 | 11.53 | 11.55 | -0.50 | -4.15% | 0.30 | 2 | 2 | 1.78 | -0.98 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 40.00 | 11.40 | 14.85 | 13.13 | 12.50 | -0.25 | -1.97% | 0.33 | 2 | 14 | 2.30 | -0.98 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 41.00 | 12.80 | 15.20 | 14.00 | 13.55 | +0.63 | +4.88% | 0.34 | 2 | 1 | 2.01 | -0.99 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |