Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $27.21 as of 8/24/2026 10:22:09 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 | 10.80 | 13.30 | 12.05 | % | 0.80 | 0 | 0 | 2.54 | 0.99 | 0.00 | -0.01 | 8/24/2026 9:58:44 AM EST | |||
| 18.00 | 7.95 | 9.75 | 8.85 | % | 0.49 | 0 | 0 | 1.66 | 0.94 | 0.02 | -0.02 | 8/24/2026 9:58:44 AM EST | |||
| 19.00 | 7.20 | 8.70 | 7.95 | % | 0.42 | 0 | 0 | 1.47 | 0.91 | 0.02 | -0.02 | 8/24/2026 9:58:44 AM EST | |||
| 20.00 | 6.20 | 7.80 | 7.00 | 7.04 | % | 0.35 | 1 | 0 | 1.37 | 0.88 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 9:58:44 AM EST | |
| 21.00 | 5.65 | 6.60 | 6.13 | 10.34 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.77 | 0.84 | 0.03 | -0.03 | 8/17/2026 | 8/24/2026 9:58:44 AM EST |
| 22.00 | 4.85 | 5.90 | 5.38 | % | 0.24 | 0 | 0 | 0.79 | 0.80 | 0.04 | -0.04 | 8/24/2026 9:58:44 AM EST | |||
| 23.00 | 4.10 | 5.30 | 4.70 | % | 0.20 | 0 | 0 | 0.86 | 0.75 | 0.05 | -0.04 | 8/24/2026 9:58:44 AM EST | |||
| 24.00 | 3.50 | 4.60 | 4.05 | 4.81 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.86 | 0.70 | 0.05 | -0.04 | 8/21/2026 | 8/24/2026 9:58:44 AM EST |
| 25.00 | 3.10 | 3.85 | 3.48 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.86 | 0.64 | 0.06 | -0.04 | 8/21/2026 | 8/24/2026 9:58:44 AM EST |
| 26.00 | 2.75 | 3.20 | 2.98 | 2.90 | -1.05 | -26.59% | 0.11 | 3 | 4 | 0.83 | 0.59 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 27.00 | 2.40 | 2.64 | 2.52 | 2.60 | -0.35 | -11.87% | 0.09 | 5 | 15 | 0.83 | 0.53 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 28.00 | 1.86 | 2.26 | 2.06 | 2.42 | -0.21 | -7.99% | 0.07 | 9 | 79 | 0.83 | 0.47 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 29.00 | 1.65 | 2.11 | 1.88 | 1.29 | -0.89 | -40.83% | 0.06 | 51 | 83 | 0.89 | 0.42 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 30.00 | 1.22 | 1.55 | 1.39 | 1.40 | -0.45 | -24.33% | 0.05 | 16 | 163 | 0.83 | 0.37 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 31.00 | 0.93 | 1.37 | 1.15 | 1.20 | -0.36 | -23.08% | 0.04 | 6 | 126 | 0.85 | 0.32 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 32.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.35 | -26.93% | 0.03 | 5 | 92 | 0.90 | 0.28 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 33.00 | 0.76 | 0.89 | 0.83 | 0.96 | -0.22 | -18.65% | 0.03 | 4 | 112 | 0.91 | 0.24 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 34.00 | 0.65 | 0.87 | 0.76 | 0.70 | -0.23 | -24.74% | 0.02 | 25 | 48 | 0.89 | 0.21 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 35.00 | 0.49 | 0.65 | 0.57 | 0.60 | -0.18 | -23.08% | 0.02 | 612 | 389 | 0.87 | 0.18 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 36.00 | 0.41 | 0.55 | 0.48 | 0.50 | -0.15 | -23.08% | 0.01 | 12 | 85 | 0.87 | 0.16 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 37.00 | 0.10 | 0.63 | 0.37 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.82 | 0.14 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 9:58:44 AM EST |
| 38.00 | 0.30 | 0.43 | 0.37 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.91 | 0.12 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 9:58:44 AM EST |
| 39.00 | 0.20 | 0.62 | 0.41 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.12 | 0.09 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 9:58:44 AM EST |
| 40.00 | 0.23 | 0.27 | 0.25 | 0.24 | -0.11 | -31.43% | 0.01 | 119 | 2,695 | 0.91 | 0.09 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 41.00 | 0.15 | 0.28 | 0.22 | 0.24 | -0.04 | -14.29% | 0.01 | 1 | 10 | 0.93 | 0.07 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:58:44 AM 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 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 9:58:44 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | -0.06 | 0.02 | -0.02 | 8/24/2026 9:58:44 AM EST | |||
| 19.00 | 0.04 | 0.40 | 0.22 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.09 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 9:58:44 AM EST |
| 20.00 | 0.31 | 0.50 | 0.41 | 0.40 | +0.05 | +14.29% | 0.02 | 1 | 101 | 0.87 | -0.12 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 21.00 | 0.44 | 0.65 | 0.55 | 0.63 | +0.11 | +21.16% | 0.03 | 81 | 32 | 0.87 | -0.16 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 22.00 | 0.69 | 0.98 | 0.84 | 0.81 | +0.14 | +20.90% | 0.04 | 7 | 241 | 0.87 | -0.20 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 23.00 | 1.01 | 1.15 | 1.08 | 1.09 | +0.14 | +14.74% | 0.05 | 42 | 230 | 0.88 | -0.25 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 24.00 | 1.37 | 1.55 | 1.46 | 1.40 | +0.10 | +7.70% | 0.06 | 6 | 179 | 0.87 | -0.30 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 25.00 | 1.75 | 1.90 | 1.83 | 2.00 | +0.33 | +19.76% | 0.07 | 16 | 3,299 | 0.87 | -0.36 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 26.00 | 2.17 | 2.66 | 2.42 | 2.46 | +0.30 | +13.89% | 0.09 | 48 | 67 | 0.89 | -0.41 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 27.00 | 2.66 | 3.30 | 2.98 | 2.90 | +0.30 | +11.54% | 0.11 | 1 | 59 | 0.88 | -0.47 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 28.00 | 3.20 | 3.70 | 3.45 | 3.50 | +0.40 | +12.91% | 0.12 | 2 | 31 | 0.85 | -0.53 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 29.00 | 3.80 | 4.35 | 4.08 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.84 | -0.58 | 0.06 | -0.04 | 8/21/2026 | 8/24/2026 9:58:44 AM EST |
| 30.00 | 4.35 | 5.45 | 4.90 | 4.42 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.86 | -0.63 | 0.06 | -0.04 | 8/21/2026 | 8/24/2026 9:58:44 AM EST |
| 31.00 | 5.40 | 5.95 | 5.68 | 5.60 | +1.55 | +38.28% | 0.18 | 1 | 168 | 0.83 | -0.68 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 32.00 | 5.65 | 7.15 | 6.40 | 3.85 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.11 | -0.72 | 0.05 | -0.04 | 8/13/2026 | 8/24/2026 9:58:44 AM EST |
| 33.00 | 6.95 | 7.70 | 7.33 | 6.15 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.97 | -0.76 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 9:58:44 AM EST |
| 34.00 | 7.45 | 8.70 | 8.08 | 8.07 | +0.09 | +1.13% | 0.24 | 2 | 3 | 1.10 | -0.79 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 35.00 | 8.75 | 9.35 | 9.05 | 8.70 | +0.38 | +4.57% | 0.26 | 1 | 19 | 0.98 | -0.82 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |
| 36.00 | 8.95 | 10.60 | 9.78 | 8.77 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.19 | -0.84 | 0.03 | -0.03 | 8/20/2026 | 8/24/2026 9:58:44 AM EST |
| 37.00 | 10.05 | 11.55 | 10.80 | 9.22 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.22 | -0.86 | 0.03 | -0.03 | 8/20/2026 | 8/24/2026 9:58:44 AM EST |
| 38.00 | 10.55 | 12.90 | 11.73 | % | 0.31 | 0 | 0 | 1.43 | -0.88 | 0.03 | -0.02 | 8/24/2026 9:58:44 AM EST | |||
| 39.00 | 11.45 | 13.80 | 12.63 | 10.36 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.44 | -0.91 | 0.02 | -0.02 | 8/10/2026 | 8/24/2026 9:58:44 AM EST |
| 40.00 | 13.35 | 14.55 | 13.95 | 12.55 | 0.00 | 0.00% | 0.35 | 0 | 33 | 1.48 | -0.91 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 9:58:44 AM EST |
| 41.00 | 13.35 | 15.70 | 14.53 | 14.43 | +1.80 | +14.26% | 0.35 | 1 | 7 | 1.51 | -0.93 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:58:44 AM EST |