Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $25.45 as of 9/1/2026 8:46:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.05 | 10.55 | 9.80 | 12.45 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 3:59:41 PM EST |
| 16.00 | 8.05 | 9.55 | 8.80 | 15.55 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 3:59:41 PM EST |
| 17.00 | 7.05 | 8.55 | 7.80 | 11.45 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:41 PM EST |
| 18.00 | 6.05 | 7.55 | 6.80 | 9.85 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.89 | 0.99 | 0.01 | -0.01 | 8/27/2026 | 8/31/2026 3:59:41 PM EST |
| 19.00 | 5.05 | 6.55 | 5.80 | 8.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.56 | 0.98 | 0.01 | -0.01 | 8/19/2026 | 8/31/2026 3:59:41 PM EST |
| 20.00 | 4.10 | 5.45 | 4.78 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.41 | 0.96 | 0.02 | -0.02 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 20.50 | 3.70 | 5.00 | 4.35 | % | 0.21 | 0 | 0 | 1.31 | 0.95 | 0.03 | -0.02 | 8/31/2026 3:59:41 PM EST | |||
| 21.00 | 3.30 | 4.50 | 3.90 | 6.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.76 | 0.93 | 0.04 | -0.03 | 8/21/2026 | 8/31/2026 3:59:41 PM EST |
| 21.50 | 2.80 | 4.00 | 3.40 | % | 0.16 | 0 | 0 | 1.67 | 0.90 | 0.05 | -0.03 | 8/31/2026 3:59:41 PM EST | |||
| 22.00 | 2.40 | 3.60 | 3.00 | 3.42 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.81 | 0.86 | 0.06 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 22.50 | 2.07 | 3.25 | 2.66 | 2.98 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.91 | 0.83 | 0.07 | -0.05 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 23.00 | 1.85 | 2.13 | 1.99 | 2.33 | -0.20 | -7.91% | 0.09 | 2 | 205 | 0.89 | 0.79 | 0.08 | -0.05 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 23.50 | 1.55 | 1.75 | 1.65 | 1.75 | -0.67 | -27.69% | 0.07 | 2 | 188 | 0.98 | 0.75 | 0.09 | -0.05 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 24.00 | 1.27 | 1.47 | 1.37 | 2.14 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.64 | 0.70 | 0.10 | -0.06 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 24.50 | 1.04 | 1.19 | 1.12 | 1.16 | -0.66 | -36.27% | 0.05 | 3 | 74 | 0.69 | 0.65 | 0.11 | -0.06 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 25.00 | 0.82 | 0.98 | 0.90 | 1.07 | -0.25 | -18.94% | 0.04 | 1 | 288 | 0.69 | 0.59 | 0.12 | -0.06 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 25.50 | 0.71 | 0.80 | 0.76 | 0.75 | -0.43 | -36.45% | 0.03 | 3 | 289 | 0.71 | 0.53 | 0.13 | -0.06 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 26.00 | 0.54 | 0.66 | 0.60 | 0.72 | -0.26 | -26.54% | 0.02 | 2 | 268 | 0.69 | 0.46 | 0.13 | -0.06 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 26.50 | 0.42 | 0.53 | 0.48 | 0.44 | -0.27 | -38.03% | 0.02 | 10 | 251 | 0.70 | 0.40 | 0.13 | -0.06 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 27.00 | 0.33 | 0.45 | 0.39 | 0.44 | -0.21 | -32.31% | 0.01 | 6 | 451 | 0.71 | 0.33 | 0.12 | -0.05 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 27.50 | 0.22 | 0.36 | 0.29 | 0.40 | -0.05 | -11.12% | 0.01 | 1 | 303 | 0.74 | 0.28 | 0.11 | -0.05 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 28.00 | 0.19 | 0.32 | 0.26 | 0.25 | -0.16 | -39.03% | 0.01 | 11 | 829 | 0.69 | 0.23 | 0.10 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 28.50 | 0.15 | 0.27 | 0.21 | 0.22 | -0.10 | -31.25% | 0.01 | 1 | 362 | 0.69 | 0.18 | 0.09 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 29.00 | 0.11 | 0.23 | 0.17 | 0.20 | -0.07 | -25.93% | 0.01 | 103 | 429 | 0.71 | 0.15 | 0.08 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 29.50 | 0.00 | 0.63 | 0.32 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.72 | 0.12 | 0.07 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 30.00 | 0.06 | 0.11 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 2 | 920 | 0.69 | 0.10 | 0.06 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 30.50 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.08 | 0.05 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 31.00 | 0.01 | 0.16 | 0.09 | 0.19 | +0.09 | +90.00% | 0.00 | 1 | 268 | 0.75 | 0.07 | 0.04 | -0.02 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 31.50 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.11 | 0.04 | 0.03 | -0.01 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 32.00 | 0.01 | 0.17 | 0.09 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 1,219 | 0.77 | 0.03 | 0.03 | -0.01 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.78 | 0.03 | 0.02 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.13 | 0.02 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 33.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.17 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 34.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.86 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 34.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.75 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.95 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:41 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 1.25 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 38.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.32 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.45 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:41 PM EST |
| 40.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:41 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:41 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.24 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:41 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 200 | 10 | 1.13 | -0.01 | 0.01 | -0.01 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.03 | -0.02 | 0.01 | -0.01 | 8/31/2026 3:59:41 PM EST | |||
| 20.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 109 | 1.37 | -0.04 | 0.02 | -0.02 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 20.50 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | -0.05 | 0.03 | -0.02 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 21.00 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.95 | -0.07 | 0.04 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 21.50 | 0.00 | 0.66 | 0.33 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.71 | -0.10 | 0.05 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 22.00 | 0.29 | 0.44 | 0.37 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.65 | -0.14 | 0.06 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 22.50 | 0.41 | 0.55 | 0.48 | 0.40 | +0.11 | +37.94% | 0.02 | 1 | 59 | 0.55 | -0.17 | 0.07 | -0.05 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 23.00 | 0.58 | 0.69 | 0.64 | 0.65 | +0.33 | +103.13% | 0.03 | 3 | 495 | 0.65 | -0.21 | 0.08 | -0.05 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 23.50 | 0.75 | 0.85 | 0.80 | 0.83 | +0.38 | +84.45% | 0.03 | 25 | 99 | 0.71 | -0.25 | 0.09 | -0.05 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 24.00 | 0.81 | 1.11 | 0.96 | 1.06 | +0.45 | +73.77% | 0.04 | 3 | 370 | 0.71 | -0.30 | 0.10 | -0.06 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 24.50 | 1.22 | 1.30 | 1.26 | 1.30 | +0.43 | +49.43% | 0.05 | 52 | 108 | 0.70 | -0.35 | 0.11 | -0.06 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 25.00 | 1.50 | 1.68 | 1.59 | 1.57 | +0.58 | +58.59% | 0.06 | 26 | 2,469 | 0.72 | -0.41 | 0.12 | -0.06 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 25.50 | 1.83 | 2.00 | 1.92 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 140 | 0.72 | -0.47 | 0.13 | -0.06 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 26.00 | 2.16 | 2.35 | 2.26 | 2.33 | +0.76 | +48.41% | 0.09 | 6 | 396 | 0.72 | -0.54 | 0.13 | -0.06 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 26.50 | 2.25 | 2.89 | 2.57 | 1.93 | 0.00 | 0.00% | 0.10 | 0 | 86 | 0.61 | -0.60 | 0.13 | -0.06 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 27.00 | 2.93 | 3.35 | 3.14 | 2.68 | +0.43 | +19.12% | 0.12 | 1 | 271 | 0.72 | -0.67 | 0.12 | -0.05 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 27.50 | 2.40 | 3.70 | 3.05 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 109 | 0.80 | -0.72 | 0.11 | -0.05 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 28.00 | 3.65 | 4.15 | 3.90 | 4.00 | +1.05 | +35.60% | 0.14 | 8 | 554 | 0.72 | -0.77 | 0.10 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 28.50 | 3.55 | 4.55 | 4.05 | 3.79 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.26 | -0.82 | 0.09 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 29.00 | 3.85 | 5.00 | 4.43 | 4.40 | +0.83 | +23.25% | 0.15 | 2 | 143 | 1.08 | -0.85 | 0.08 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 29.50 | 4.25 | 5.55 | 4.90 | 4.53 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.25 | -0.88 | 0.07 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 30.00 | 4.70 | 6.00 | 5.35 | 4.98 | 0.00 | 0.00% | 0.18 | 0 | 94 | 1.08 | -0.90 | 0.06 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 30.50 | 5.05 | 6.55 | 5.80 | 5.43 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.29 | -0.92 | 0.05 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 31.00 | 6.25 | 7.05 | 6.65 | 6.63 | +0.81 | +13.92% | 0.21 | 1 | 231 | 1.53 | -0.93 | 0.04 | -0.02 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 31.50 | 6.05 | 7.55 | 6.80 | 6.23 | 0.00 | 0.00% | 0.22 | 0 | 15 | 2.14 | -0.96 | 0.03 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 32.00 | 6.50 | 8.00 | 7.25 | 6.13 | 0.00 | 0.00% | 0.23 | 0 | 85 | 1.55 | -0.97 | 0.03 | -0.01 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 32.50 | 7.00 | 8.50 | 7.75 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.61 | -0.97 | 0.02 | -0.01 | 8/26/2026 | 8/31/2026 3:59:41 PM EST |
| 33.00 | 7.50 | 9.00 | 8.25 | 8.02 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.51 | -0.98 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 33.50 | 8.00 | 9.45 | 8.73 | 6.88 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.87 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 34.00 | 8.50 | 10.00 | 9.25 | 8.79 | 0.00 | 0.00% | 0.27 | 0 | 40 | 1.82 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 34.50 | 9.00 | 10.55 | 9.78 | % | 0.28 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 8/31/2026 3:59:41 PM EST | |||
| 35.00 | 9.50 | 11.00 | 10.25 | 10.03 | 0.00 | 0.00% | 0.29 | 0 | 38 | 1.81 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 35.50 | 10.00 | 11.50 | 10.75 | % | 0.30 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:41 PM EST | |||
| 36.00 | 10.50 | 12.00 | 11.25 | 10.72 | 0.00 | 0.00% | 0.31 | 0 | 16 | 2.06 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 36.50 | 10.55 | 12.95 | 11.75 | % | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:41 PM EST | |||
| 37.00 | 11.05 | 13.45 | 12.25 | 9.19 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:41 PM EST |
| 38.00 | 12.05 | 14.45 | 13.25 | 9.50 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.41 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:41 PM EST |
| 39.00 | 13.05 | 15.45 | 14.25 | 13.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 40.00 | 15.35 | 16.15 | 15.75 | 14.95 | +0.15 | +1.02% | 0.39 | 2 | 13 | 2.55 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 41.00 | 15.05 | 17.45 | 16.25 | 13.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:41 PM EST |