Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $26.38 as of 9/18/2026 7:06:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.55 | 14.90 | 13.73 | % | 0.98 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 15.00 | 12.05 | 14.40 | 13.23 | 9.12 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:02 PM EST |
| 16.00 | 10.15 | 13.40 | 11.78 | 8.15 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:02 PM EST |
| 17.00 | 9.90 | 12.10 | 11.00 | 8.95 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 18.00 | 8.15 | 11.25 | 9.70 | 5.92 | 0.00 | 0.00% | 0.54 | 0 | 7 | 3.60 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:02 PM EST |
| 19.00 | 7.20 | 10.05 | 8.63 | 8.50 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.05 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:02 PM EST |
| 20.00 | 6.60 | 8.35 | 7.48 | 8.20 | +1.70 | +26.16% | 0.37 | 9 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 20.50 | 5.70 | 8.75 | 7.23 | % | 0.35 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 21.00 | 5.90 | 8.25 | 7.08 | 5.55 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.70 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:02 PM EST |
| 21.50 | 5.55 | 7.85 | 6.70 | 4.27 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.66 | 1.00 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 22.00 | 5.25 | 7.10 | 6.18 | 5.20 | +1.80 | +52.95% | 0.28 | 2 | 31 | 2.27 | 0.99 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 22.50 | 4.80 | 6.60 | 5.70 | 5.41 | +1.16 | +27.30% | 0.25 | 1 | 49 | 2.14 | 0.97 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 23.00 | 4.40 | 5.85 | 5.13 | 4.30 | +1.25 | +40.99% | 0.22 | 1 | 1,035 | 1.77 | 0.96 | 0.03 | -0.02 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 23.50 | 3.40 | 5.85 | 4.63 | 4.65 | +1.57 | +50.98% | 0.20 | 5 | 1,255 | 2.10 | 0.95 | 0.03 | -0.02 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 24.00 | 3.80 | 4.40 | 4.10 | 3.92 | +1.27 | +47.93% | 0.17 | 13 | 1,060 | 1.66 | 0.93 | 0.04 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 24.50 | 2.90 | 4.00 | 3.45 | 3.15 | +1.16 | +58.30% | 0.14 | 71 | 1,059 | 1.06 | 0.90 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 25.00 | 2.95 | 4.35 | 3.65 | 3.00 | +1.10 | +57.90% | 0.15 | 261 | 1,368 | 1.69 | 0.87 | 0.07 | -0.04 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 25.50 | 2.68 | 3.00 | 2.84 | 2.58 | +1.02 | +65.39% | 0.11 | 31 | 1,322 | 1.48 | 0.84 | 0.08 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 26.00 | 2.24 | 2.60 | 2.42 | 2.46 | +1.16 | +89.24% | 0.09 | 269 | 1,490 | 0.69 | 0.79 | 0.10 | -0.06 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 26.50 | 1.94 | 2.20 | 2.07 | 1.91 | +0.85 | +80.19% | 0.08 | 2,646 | 501 | 0.72 | 0.73 | 0.11 | -0.06 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 27.00 | 1.65 | 1.84 | 1.75 | 1.70 | +0.90 | +112.50% | 0.06 | 2,385 | 1,260 | 0.73 | 0.67 | 0.13 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 27.50 | 1.34 | 1.45 | 1.40 | 1.35 | +0.69 | +104.55% | 0.05 | 1,148 | 916 | 0.70 | 0.60 | 0.14 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 28.00 | 1.10 | 1.18 | 1.14 | 1.10 | +0.59 | +115.69% | 0.04 | 1,838 | 1,744 | 0.71 | 0.53 | 0.15 | -0.08 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 28.50 | 0.86 | 1.05 | 0.96 | 0.89 | +0.50 | +128.21% | 0.03 | 1,375 | 470 | 0.73 | 0.46 | 0.15 | -0.08 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 29.00 | 0.67 | 0.79 | 0.73 | 0.72 | +0.42 | +140.00% | 0.03 | 1,589 | 973 | 0.72 | 0.39 | 0.14 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 29.50 | 0.38 | 0.63 | 0.51 | 0.65 | +0.42 | +182.61% | 0.02 | 332 | 171 | 0.67 | 0.32 | 0.13 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 30.00 | 0.42 | 0.45 | 0.44 | 0.43 | +0.22 | +104.77% | 0.01 | 2,694 | 2,180 | 0.71 | 0.26 | 0.12 | -0.06 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 30.50 | 0.19 | 0.38 | 0.29 | 0.27 | +0.14 | +107.70% | 0.01 | 207 | 98 | 0.66 | 0.22 | 0.11 | -0.06 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 31.00 | 0.23 | 0.30 | 0.27 | 0.29 | +0.25 | +625.00% | 0.01 | 405 | 963 | 0.73 | 0.18 | 0.09 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 31.50 | 0.18 | 0.32 | 0.25 | 0.25 | +0.15 | +150.00% | 0.01 | 36 | 16 | 0.79 | 0.14 | 0.08 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 32.00 | 0.15 | 0.18 | 0.17 | 0.19 | +0.14 | +280.00% | 0.01 | 186 | 425 | 0.77 | 0.12 | 0.07 | -0.04 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 32.50 | 0.12 | 0.16 | 0.14 | 0.15 | +0.05 | +50.00% | 0.00 | 66 | 8 | 0.78 | 0.10 | 0.06 | -0.04 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 33.00 | 0.07 | 0.15 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 168 | 249 | 0.80 | 0.09 | 0.05 | -0.04 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 33.50 | 0.07 | 0.13 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 16 | 1 | 0.83 | 0.07 | 0.04 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 34.00 | 0.06 | 0.13 | 0.10 | 0.09 | +0.08 | +800.00% | 0.00 | 1,256 | 1,688 | 0.86 | 0.06 | 0.04 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | 0.12 | % | 0.00 | 6 | 0 | 1.10 | 0.02 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST | |
| 35.00 | 0.06 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 536 | 882 | 0.92 | 0.02 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 35.50 | 0.02 | 0.27 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 19 | 2 | 1.05 | 0.02 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 36.00 | 0.04 | 0.12 | 0.08 | 0.07 | +0.05 | +250.00% | 0.00 | 4,242 | 229 | 1.10 | 0.02 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 36.50 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 16 | 542 | 1.15 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 38.00 | 0.01 | 0.22 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 14 | 341 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 74 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 407 | 2,784 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.26 | 0.13 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 100 | 1.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.17 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.02 | 5 | 29 | 3.69 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 34 | 3.37 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 445 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 20.50 | 0.01 | 0.07 | 0.04 | 0.04 | % | 0.00 | 21 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST | |
| 21.00 | 0.01 | 0.22 | 0.12 | 0.02 | -0.02 | -50.00% | 0.01 | 161 | 281 | 1.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 198 | 1.17 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 22.00 | 0.01 | 0.17 | 0.09 | 0.01 | -0.06 | -85.72% | 0.00 | 123 | 552 | 1.03 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 22.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 47 | 3,259 | 0.85 | -0.03 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 23.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 240 | 851 | 0.80 | -0.04 | 0.03 | -0.02 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 23.50 | 0.01 | 0.27 | 0.14 | 0.05 | -0.15 | -75.00% | 0.01 | 44 | 378 | 0.87 | -0.05 | 0.03 | -0.02 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 24.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.21 | -72.42% | 0.00 | 531 | 3,948 | 0.74 | -0.07 | 0.04 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 24.50 | 0.08 | 0.14 | 0.11 | 0.10 | -0.27 | -72.98% | 0.00 | 106 | 123 | 0.73 | -0.10 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 25.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.39 | -70.91% | 0.01 | 315 | 3,779 | 0.73 | -0.13 | 0.07 | -0.04 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 25.50 | 0.20 | 0.25 | 0.23 | 0.22 | -0.63 | -74.12% | 0.01 | 2,254 | 2,226 | 0.71 | -0.16 | 0.08 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 26.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.62 | -66.67% | 0.01 | 590 | 646 | 0.70 | -0.21 | 0.10 | -0.06 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 26.50 | 0.22 | 0.49 | 0.36 | 0.42 | -0.73 | -63.48% | 0.01 | 227 | 773 | 0.63 | -0.27 | 0.11 | -0.06 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 27.00 | 0.51 | 0.67 | 0.59 | 0.58 | -0.88 | -60.28% | 0.02 | 869 | 813 | 0.69 | -0.33 | 0.13 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 27.50 | 0.53 | 0.99 | 0.76 | 0.80 | -1.07 | -57.22% | 0.03 | 273 | 129 | 0.67 | -0.40 | 0.14 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 28.00 | 0.98 | 1.06 | 1.02 | 1.00 | -1.07 | -51.70% | 0.04 | 715 | 312 | 0.69 | -0.47 | 0.15 | -0.08 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 28.50 | 0.95 | 1.73 | 1.34 | 1.27 | -1.26 | -49.81% | 0.05 | 353 | 51 | 0.72 | -0.54 | 0.15 | -0.08 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 29.00 | 1.24 | 2.18 | 1.71 | 1.99 | -0.94 | -32.09% | 0.06 | 160 | 135 | 0.75 | -0.61 | 0.14 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 29.50 | 1.63 | 2.20 | 1.92 | 2.00 | -1.40 | -41.18% | 0.07 | 98 | 9 | 0.66 | -0.68 | 0.13 | -0.07 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 30.00 | 2.07 | 2.53 | 2.30 | 2.32 | -1.58 | -40.52% | 0.08 | 21 | 202 | 0.76 | -0.74 | 0.12 | -0.06 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 30.50 | 1.64 | 3.10 | 2.37 | 5.92 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.02 | -0.78 | 0.11 | -0.06 | 9/14/2026 | 9/18/2026 4:00:02 PM EST |
| 31.00 | 3.05 | 3.25 | 3.15 | 3.30 | -1.50 | -31.25% | 0.10 | 26 | 222 | 0.70 | -0.82 | 0.09 | -0.05 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 31.50 | 2.87 | 4.25 | 3.56 | % | 0.11 | 0 | 0 | 1.32 | -0.86 | 0.08 | -0.05 | 9/18/2026 4:00:02 PM EST | |||
| 32.00 | 3.90 | 5.60 | 4.75 | 4.20 | -1.60 | -27.59% | 0.15 | 9 | 41 | 1.30 | -0.88 | 0.07 | -0.04 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 32.50 | 3.35 | 5.70 | 4.53 | % | 0.14 | 0 | 0 | 1.82 | -0.90 | 0.06 | -0.04 | 9/18/2026 4:00:02 PM EST | |||
| 33.00 | 3.60 | 6.15 | 4.88 | 8.87 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.87 | -0.91 | 0.05 | -0.04 | 9/15/2026 | 9/18/2026 4:00:02 PM EST |
| 33.50 | 4.35 | 6.65 | 5.50 | % | 0.16 | 0 | 0 | 1.95 | -0.93 | 0.04 | -0.03 | 9/18/2026 4:00:02 PM EST | |||
| 34.00 | 5.00 | 7.15 | 6.08 | 7.30 | -2.89 | -28.37% | 0.18 | 1 | 6 | 2.03 | -0.94 | 0.04 | -0.03 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 34.50 | 5.10 | 8.45 | 6.78 | % | 0.20 | 0 | 0 | 2.67 | -0.98 | 0.02 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 35.00 | 5.70 | 8.90 | 7.30 | 8.19 | -2.04 | -19.95% | 0.21 | 1 | 1 | 2.72 | -0.98 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 35.50 | 6.10 | 9.45 | 7.78 | 8.62 | % | 0.22 | 1 | 0 | 2.83 | -0.98 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST | |
| 36.00 | 6.60 | 9.40 | 8.00 | 9.84 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.51 | -0.98 | 0.01 | -0.01 | 9/11/2026 | 9/18/2026 4:00:02 PM EST |
| 36.50 | 7.50 | 10.40 | 8.95 | % | 0.25 | 0 | 0 | 2.94 | -0.99 | 0.01 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 37.00 | 7.55 | 10.55 | 9.05 | 12.02 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:02 PM EST |
| 37.50 | 8.50 | 11.40 | 9.95 | % | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 38.00 | 9.20 | 11.85 | 10.53 | % | 0.28 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 39.00 | 10.05 | 12.90 | 11.48 | 13.03 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:02 PM EST |
| 40.00 | 11.00 | 13.90 | 12.45 | 13.11 | -2.81 | -17.66% | 0.31 | 2 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 41.00 | 12.00 | 14.85 | 13.43 | 15.93 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:02 PM EST |