Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $26.36 as of 9/8/2026 8:45:32 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 | 10.60 | 13.90 | 12.25 | % | 0.88 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 15.00 | 10.55 | 11.95 | 11.25 | % | 0.75 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 16.00 | 9.00 | 11.15 | 10.08 | % | 0.63 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 17.00 | 8.90 | 10.45 | 9.68 | 9.42 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 18.00 | 7.25 | 9.25 | 8.25 | 9.47 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.73 | 0.99 | 0.01 | 0.00 | 8/24/2026 | 9/4/2026 3:59:44 PM EST |
| 19.00 | 7.00 | 8.60 | 7.80 | 6.20 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.79 | 0.97 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 20.00 | 5.95 | 7.70 | 6.83 | 4.48 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.66 | 0.95 | 0.02 | -0.01 | 9/2/2026 | 9/4/2026 3:59:44 PM EST |
| 21.00 | 5.05 | 6.90 | 5.98 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.59 | 0.91 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 22.00 | 3.60 | 5.90 | 4.75 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.41 | 0.86 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 23.00 | 2.90 | 4.90 | 3.90 | 3.45 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.23 | 0.80 | 0.06 | -0.03 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 24.00 | 2.58 | 4.10 | 3.34 | 3.17 | 0.00 | 0.00% | 0.14 | 0 | 126 | 0.78 | 0.73 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 25.00 | 2.32 | 2.70 | 2.51 | 2.43 | 0.00 | 0.00% | 0.10 | 0 | 136 | 0.72 | 0.65 | 0.08 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 26.00 | 1.88 | 2.10 | 1.99 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 466 | 0.73 | 0.56 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 27.00 | 1.43 | 1.68 | 1.56 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 257 | 0.73 | 0.48 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 28.00 | 1.07 | 1.28 | 1.18 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 765 | 0.73 | 0.39 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 29.00 | 0.79 | 0.95 | 0.87 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 274 | 0.72 | 0.32 | 0.08 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 30.00 | 0.56 | 0.73 | 0.65 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 822 | 0.73 | 0.26 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 31.00 | 0.28 | 0.62 | 0.45 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 542 | 0.71 | 0.20 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 32.00 | 0.24 | 0.48 | 0.36 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.74 | 0.16 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 33.00 | 0.01 | 0.33 | 0.17 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.60 | 0.13 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 34.00 | 0.15 | 0.24 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,595 | 0.75 | 0.10 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 35.00 | 0.12 | 0.20 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 0.78 | 0.07 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 36.00 | 0.08 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.76 | 0.06 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 37.00 | 0.03 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.76 | 0.04 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 38.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.76 | 0.03 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.98 | 0.02 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 40.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,727 | 0.83 | 0.02 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 41.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.98 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 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 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.65 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 3:59:44 PM EST |
| 19.00 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.74 | -0.03 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.81 | -0.05 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 21.00 | 0.18 | 0.41 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.82 | -0.09 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 22.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 436 | 0.74 | -0.14 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 23.00 | 0.49 | 0.68 | 0.59 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 598 | 0.76 | -0.20 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 24.00 | 0.75 | 0.85 | 0.80 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 387 | 0.72 | -0.27 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 25.00 | 1.09 | 1.21 | 1.15 | 1.16 | 0.00 | 0.00% | 0.05 | 0 | 3,550 | 0.71 | -0.35 | 0.08 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 26.00 | 1.55 | 1.71 | 1.63 | 1.72 | 0.00 | 0.00% | 0.06 | 0 | 268 | 0.72 | -0.44 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 27.00 | 1.80 | 2.22 | 2.01 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.65 | -0.52 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 28.00 | 2.17 | 3.50 | 2.84 | 2.77 | 0.00 | 0.00% | 0.10 | 0 | 138 | 0.72 | -0.61 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 29.00 | 3.35 | 3.60 | 3.48 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 91 | 0.70 | -0.68 | 0.08 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 30.00 | 3.50 | 5.30 | 4.40 | 4.28 | 0.00 | 0.00% | 0.15 | 0 | 109 | 1.19 | -0.74 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 31.00 | 4.10 | 6.20 | 5.15 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 199 | 1.26 | -0.80 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 32.00 | 4.70 | 6.75 | 5.73 | 7.60 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.16 | -0.84 | 0.05 | -0.03 | 9/2/2026 | 9/4/2026 3:59:44 PM EST |
| 33.00 | 6.15 | 8.30 | 7.23 | 7.06 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.50 | -0.87 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 34.00 | 6.50 | 9.65 | 8.08 | 7.75 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.74 | -0.90 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 35.00 | 8.40 | 9.30 | 8.85 | 8.76 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.18 | -0.93 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 36.00 | 9.05 | 10.35 | 9.70 | 11.30 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.28 | -0.94 | 0.02 | -0.01 | 9/2/2026 | 9/4/2026 3:59:44 PM EST |
| 37.00 | 10.00 | 11.30 | 10.65 | 9.95 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.32 | -0.96 | 0.02 | -0.01 | 8/25/2026 | 9/4/2026 3:59:44 PM EST |
| 38.00 | 11.25 | 12.35 | 11.80 | % | 0.31 | 0 | 0 | 1.42 | -0.97 | 0.01 | -0.01 | 9/4/2026 3:59:44 PM EST | |||
| 39.00 | 12.20 | 13.35 | 12.78 | 12.98 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.48 | -0.98 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 40.00 | 13.05 | 14.35 | 13.70 | 15.92 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.54 | -0.98 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 3:59:44 PM EST |
| 41.00 | 13.90 | 15.95 | 14.93 | 15.93 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 3:59:44 PM EST |