Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $29.90 as of 7/24/2026 7:26:19 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 | 7.10 | 10.10 | 8.60 | % | 0.43 | 0 | 0 | 1.91 | 0.85 | 0.02 | -0.03 | 7/24/2026 4:00:03 PM EST | |||
| 21.00 | 6.80 | 9.40 | 8.10 | % | 0.39 | 0 | 0 | 1.22 | 0.82 | 0.03 | -0.04 | 7/24/2026 4:00:03 PM EST | |||
| 22.00 | 6.05 | 8.75 | 7.40 | % | 0.34 | 0 | 0 | 1.22 | 0.79 | 0.03 | -0.04 | 7/24/2026 4:00:03 PM EST | |||
| 23.00 | 6.00 | 6.60 | 6.30 | % | 0.27 | 0 | 0 | 1.07 | 0.75 | 0.03 | -0.04 | 7/24/2026 4:00:03 PM EST | |||
| 24.00 | 5.20 | 6.00 | 5.60 | % | 0.23 | 0 | 0 | 1.04 | 0.71 | 0.04 | -0.04 | 7/24/2026 4:00:03 PM EST | |||
| 25.00 | 4.80 | 5.45 | 5.13 | % | 0.21 | 0 | 0 | 1.06 | 0.68 | 0.04 | -0.05 | 7/24/2026 4:00:03 PM EST | |||
| 26.00 | 4.15 | 4.90 | 4.53 | % | 0.17 | 0 | 0 | 1.04 | 0.63 | 0.04 | -0.05 | 7/24/2026 4:00:03 PM EST | |||
| 27.00 | 3.75 | 4.45 | 4.10 | % | 0.15 | 0 | 0 | 1.05 | 0.59 | 0.04 | -0.05 | 7/24/2026 4:00:03 PM EST | |||
| 28.00 | 3.30 | 4.05 | 3.68 | 3.82 | % | 0.13 | 9 | 0 | 1.05 | 0.55 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:03 PM EST | |
| 29.00 | 2.75 | 3.70 | 3.23 | 3.80 | -3.05 | -44.53% | 0.11 | 1 | 1 | 1.03 | 0.52 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 30.00 | 2.60 | 3.25 | 2.93 | 2.87 | % | 0.10 | 12 | 0 | 1.05 | 0.48 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:03 PM EST | |
| 31.00 | 1.76 | 2.91 | 2.34 | 3.03 | -1.12 | -26.99% | 0.08 | 8 | 2 | 0.97 | 0.44 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 32.00 | 1.97 | 2.71 | 2.34 | % | 0.07 | 0 | 0 | 1.05 | 0.41 | 0.04 | -0.05 | 7/24/2026 4:00:03 PM EST | |||
| 33.00 | 1.05 | 2.40 | 1.73 | % | 0.05 | 0 | 0 | 0.95 | 0.38 | 0.04 | -0.05 | 7/24/2026 4:00:03 PM EST | |||
| 34.00 | 1.51 | 2.27 | 1.89 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.06 | 0.35 | 0.04 | -0.04 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 35.00 | 1.25 | 1.93 | 1.59 | 1.75 | % | 0.05 | 5 | 0 | 1.03 | 0.32 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:03 PM EST | |
| 36.00 | 1.21 | 1.80 | 1.51 | 1.72 | % | 0.04 | 1 | 0 | 1.07 | 0.29 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:03 PM EST | |
| 37.00 | 1.14 | 2.58 | 1.86 | % | 0.05 | 0 | 0 | 1.24 | 0.27 | 0.03 | -0.04 | 7/24/2026 4:00:03 PM EST | |||
| 38.00 | 0.74 | 1.63 | 1.19 | 1.48 | % | 0.03 | 4 | 0 | 1.06 | 0.25 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:03 PM EST | |
| 39.00 | 0.77 | 1.40 | 1.09 | % | 0.03 | 0 | 0 | 1.07 | 0.23 | 0.03 | -0.04 | 7/24/2026 4:00:03 PM EST | |||
| 40.00 | 0.90 | 1.15 | 1.03 | 0.95 | % | 0.03 | 83 | 0 | 1.10 | 0.21 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:03 PM EST | |
| 45.00 | 0.35 | 0.82 | 0.59 | % | 0.01 | 0 | 0 | 1.09 | 0.14 | 0.02 | -0.03 | 7/24/2026 4:00:03 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 | 0.81 | 1.10 | 0.96 | 1.04 | +0.22 | +26.83% | 0.05 | 7 | 2 | 1.14 | -0.15 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 21.00 | 1.01 | 1.45 | 1.23 | 1.16 | % | 0.06 | 3 | 0 | 1.11 | -0.18 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:03 PM EST | |
| 22.00 | 1.07 | 1.78 | 1.43 | 1.42 | % | 0.07 | 2 | 0 | 1.06 | -0.21 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:03 PM EST | |
| 23.00 | 1.66 | 2.30 | 1.98 | % | 0.09 | 0 | 0 | 1.14 | -0.25 | 0.03 | -0.04 | 7/24/2026 4:00:03 PM EST | |||
| 24.00 | 1.84 | 2.55 | 2.20 | % | 0.09 | 0 | 0 | 1.07 | -0.29 | 0.04 | -0.04 | 7/24/2026 4:00:03 PM EST | |||
| 25.00 | 2.38 | 3.20 | 2.79 | 2.53 | +0.71 | +39.02% | 0.11 | 3 | 2 | 1.12 | -0.33 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 26.00 | 2.97 | 3.50 | 3.24 | % | 0.12 | 0 | 0 | 1.11 | -0.37 | 0.04 | -0.05 | 7/24/2026 4:00:03 PM EST | |||
| 27.00 | 3.35 | 4.05 | 3.70 | % | 0.14 | 0 | 0 | 1.09 | -0.41 | 0.04 | -0.05 | 7/24/2026 4:00:03 PM EST | |||
| 28.00 | 4.05 | 4.95 | 4.50 | % | 0.16 | 0 | 0 | 1.15 | -0.45 | 0.04 | -0.05 | 7/24/2026 4:00:03 PM EST | |||
| 29.00 | 4.70 | 5.20 | 4.95 | 5.00 | +1.30 | +35.14% | 0.17 | 1 | 5 | 1.11 | -0.48 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 30.00 | 5.15 | 5.85 | 5.50 | 5.02 | +0.62 | +14.10% | 0.18 | 3 | 1 | 1.08 | -0.52 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 31.00 | 6.05 | 6.90 | 6.48 | 5.22 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.17 | -0.56 | 0.04 | -0.05 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 32.00 | 6.65 | 7.25 | 6.95 | % | 0.22 | 0 | 0 | 1.10 | -0.59 | 0.04 | -0.05 | 7/24/2026 4:00:03 PM EST | |||
| 33.00 | 7.30 | 8.30 | 7.80 | % | 0.24 | 0 | 0 | 1.14 | -0.62 | 0.04 | -0.05 | 7/24/2026 4:00:03 PM EST | |||
| 34.00 | 8.20 | 8.90 | 8.55 | % | 0.25 | 0 | 0 | 1.13 | -0.65 | 0.04 | -0.04 | 7/24/2026 4:00:03 PM EST | |||
| 35.00 | 8.95 | 10.70 | 9.83 | 8.40 | % | 0.28 | 2 | 0 | 1.28 | -0.68 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:03 PM EST | |
| 36.00 | 9.75 | 10.50 | 10.13 | 9.64 | % | 0.28 | 15 | 0 | 1.11 | -0.71 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:03 PM EST | |
| 37.00 | 10.15 | 12.75 | 11.45 | 8.89 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.20 | -0.73 | 0.03 | -0.04 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 38.00 | 10.20 | 13.00 | 11.60 | 11.17 | % | 0.31 | 1 | 0 | 1.37 | -0.75 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:03 PM EST | |
| 39.00 | 10.85 | 13.65 | 12.25 | % | 0.31 | 0 | 0 | 1.38 | -0.77 | 0.03 | -0.04 | 7/24/2026 4:00:03 PM EST | |||
| 40.00 | 11.75 | 14.60 | 13.18 | % | 0.33 | 0 | 0 | 1.41 | -0.79 | 0.03 | -0.03 | 7/24/2026 4:00:03 PM EST | |||
| 45.00 | 16.40 | 19.10 | 17.75 | % | 0.39 | 0 | 0 | 1.45 | -0.86 | 0.02 | -0.03 | 7/24/2026 4:00:03 PM EST |