Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $25.91 as of 9/4/2026 7:15:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 16.00 | 17.00 | 16.50 | 16.20 | +1.80 | +12.50% | 1.65 | 20 | 24 | 1.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 11.00 | 13.40 | 17.35 | 15.38 | 15.45 | -1.00 | -6.08% | 1.40 | 1 | 31 | 3.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 12.00 | 12.40 | 16.30 | 14.35 | 14.13 | -4.12 | -22.58% | 1.20 | 22 | 27 | 2.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 13.00 | 12.15 | 15.30 | 13.73 | 13.35 | -3.67 | -21.57% | 1.06 | 4 | 15 | 2.60 | 0.99 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 14.00 | 10.70 | 13.35 | 12.03 | 11.39 | 0.00 | 0.00% | 0.86 | 0 | 31 | 1.65 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:44 PM EST |
| 15.00 | 9.50 | 13.40 | 11.45 | 10.83 | 0.00 | 0.00% | 0.76 | 0 | 27 | 2.24 | 0.98 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 16.00 | 9.20 | 12.10 | 10.65 | 9.49 | 0.00 | 0.00% | 0.67 | 0 | 8 | 1.91 | 0.96 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 3:59:44 PM EST |
| 17.00 | 8.40 | 11.50 | 9.95 | 10.03 | 0.00 | 0.00% | 0.59 | 0 | 31 | 1.93 | 0.94 | 0.01 | -0.01 | 8/24/2026 | 9/4/2026 3:59:44 PM EST |
| 18.00 | 8.10 | 10.40 | 9.25 | 8.11 | 0.00 | 0.00% | 0.51 | 0 | 331 | 1.72 | 0.92 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 19.00 | 7.10 | 9.15 | 8.13 | 7.38 | 0.00 | 0.00% | 0.43 | 0 | 34 | 1.46 | 0.89 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 20.00 | 6.45 | 8.40 | 7.43 | 6.56 | 0.00 | 0.00% | 0.37 | 0 | 228 | 1.42 | 0.86 | 0.03 | -0.02 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 21.00 | 5.75 | 6.45 | 6.10 | 5.84 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.75 | 0.82 | 0.03 | -0.03 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 22.00 | 4.75 | 6.80 | 5.78 | 5.45 | +0.35 | +6.87% | 0.26 | 1 | 54 | 0.89 | 0.78 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 23.00 | 4.45 | 5.95 | 5.20 | 4.44 | 0.00 | 0.00% | 0.23 | 0 | 72 | 0.95 | 0.73 | 0.04 | -0.03 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 24.00 | 4.20 | 4.55 | 4.38 | 4.40 | +0.55 | +14.29% | 0.18 | 41 | 328 | 0.88 | 0.69 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 25.00 | 3.35 | 3.90 | 3.63 | 3.80 | +0.33 | +9.51% | 0.15 | 99 | 980 | 0.82 | 0.63 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 26.00 | 2.85 | 3.45 | 3.15 | 3.33 | +0.41 | +14.05% | 0.12 | 47 | 723 | 0.82 | 0.58 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 27.00 | 2.72 | 2.90 | 2.81 | 2.90 | +0.30 | +11.54% | 0.10 | 244 | 976 | 0.85 | 0.53 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 28.00 | 2.39 | 2.56 | 2.48 | 2.45 | +0.28 | +12.91% | 0.09 | 384 | 1,660 | 0.87 | 0.48 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 29.00 | 2.00 | 2.67 | 2.34 | 2.15 | +0.29 | +15.60% | 0.08 | 83 | 1,006 | 0.92 | 0.43 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 30.00 | 1.75 | 1.88 | 1.82 | 1.85 | +0.16 | +9.47% | 0.06 | 797 | 5,133 | 0.86 | 0.39 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 31.00 | 1.44 | 1.68 | 1.56 | 1.50 | +0.12 | +8.70% | 0.05 | 56 | 1,532 | 0.87 | 0.35 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 32.00 | 1.12 | 1.50 | 1.31 | 1.29 | +0.09 | +7.50% | 0.04 | 26 | 1,817 | 0.86 | 0.31 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 33.00 | 0.64 | 1.65 | 1.15 | 1.12 | +0.08 | +7.70% | 0.03 | 70 | 724 | 0.86 | 0.28 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 34.00 | 0.98 | 1.04 | 1.01 | 1.01 | +0.17 | +20.24% | 0.03 | 67 | 1,121 | 0.88 | 0.25 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 35.00 | 0.75 | 0.90 | 0.83 | 0.89 | +0.14 | +18.67% | 0.02 | 316 | 3,856 | 0.87 | 0.22 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 36.00 | 0.45 | 1.03 | 0.74 | 0.79 | +0.14 | +21.54% | 0.02 | 29 | 729 | 0.88 | 0.20 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 37.00 | 0.27 | 0.67 | 0.47 | 0.63 | +0.13 | +26.00% | 0.01 | 6 | 551 | 0.81 | 0.18 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 38.00 | 0.37 | 0.76 | 0.57 | 0.53 | +0.05 | +10.42% | 0.01 | 25 | 856 | 0.85 | 0.16 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 39.00 | 0.19 | 0.71 | 0.45 | 0.47 | +0.07 | +17.50% | 0.01 | 8 | 942 | 0.87 | 0.14 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 40.00 | 0.31 | 0.41 | 0.36 | 0.39 | +0.04 | +11.43% | 0.01 | 87 | 7,425 | 0.88 | 0.12 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 41.00 | 0.28 | 0.41 | 0.35 | 0.34 | +0.01 | +3.03% | 0.01 | 5 | 409 | 0.90 | 0.11 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 42.00 | 0.01 | 0.40 | 0.21 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 380 | 0.75 | 0.10 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 43.00 | 0.02 | 0.28 | 0.15 | 0.23 | +0.02 | +9.53% | 0.00 | 7 | 931 | 0.77 | 0.09 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.19 | +0.03 | +18.75% | 0.00 | 267 | 1,933 | 0.96 | 0.06 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 50.00 | 0.05 | 0.17 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 66 | 2,644 | 0.94 | 0.03 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 55.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 226 | 2,666 | 0.94 | 0.02 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 5 | 703 | 1.01 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 3,443 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 1.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:44 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 321 | 1.56 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:44 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:44 PM EST |
| 12.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.07 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:44 PM EST |
| 13.00 | 0.01 | 0.10 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.00 | -0.01 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:44 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.06 | -0.01 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 3:59:44 PM EST |
| 15.00 | 0.05 | 0.18 | 0.12 | 0.09 | -0.05 | -35.72% | 0.01 | 8 | 747 | 0.96 | -0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.41 | 0.21 | 0.11 | -0.10 | -47.62% | 0.01 | 6 | 205 | 1.19 | -0.04 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 17.00 | 0.03 | 0.27 | 0.15 | 0.23 | -0.02 | -8.00% | 0.01 | 1 | 220 | 0.79 | -0.06 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 18.00 | 0.07 | 0.59 | 0.33 | 0.29 | -0.06 | -17.15% | 0.02 | 75 | 186 | 0.86 | -0.08 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 19.00 | 0.30 | 0.92 | 0.61 | 0.43 | -0.09 | -17.31% | 0.03 | 27 | 327 | 0.96 | -0.11 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 20.00 | 0.56 | 0.76 | 0.66 | 0.63 | -0.07 | -10.00% | 0.03 | 48 | 2,010 | 0.89 | -0.14 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 21.00 | 0.62 | 1.28 | 0.95 | 0.85 | -0.17 | -16.67% | 0.05 | 33 | 361 | 0.91 | -0.18 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 22.00 | 1.05 | 1.24 | 1.15 | 1.15 | -0.10 | -8.00% | 0.05 | 157 | 528 | 0.87 | -0.22 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 23.00 | 1.24 | 1.54 | 1.39 | 1.51 | -0.08 | -5.04% | 0.06 | 54 | 852 | 0.84 | -0.27 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 24.00 | 1.82 | 1.92 | 1.87 | 1.86 | -0.19 | -9.27% | 0.08 | 79 | 761 | 0.87 | -0.31 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 25.00 | 2.25 | 2.44 | 2.35 | 2.28 | -0.23 | -9.17% | 0.09 | 121 | 2,813 | 0.87 | -0.37 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 26.00 | 2.41 | 3.20 | 2.81 | 2.80 | -0.20 | -6.67% | 0.11 | 33 | 1,396 | 0.86 | -0.42 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 27.00 | 3.00 | 3.70 | 3.35 | 3.40 | -0.28 | -7.61% | 0.12 | 34 | 529 | 0.86 | -0.47 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 28.00 | 3.25 | 4.10 | 3.68 | 4.08 | -0.22 | -5.12% | 0.13 | 6 | 1,221 | 0.78 | -0.52 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 29.00 | 3.85 | 5.50 | 4.68 | 4.73 | -0.37 | -7.26% | 0.16 | 6 | 225 | 0.87 | -0.57 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 30.00 | 4.50 | 5.75 | 5.13 | 5.47 | -0.13 | -2.33% | 0.17 | 32 | 2,110 | 0.80 | -0.61 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 31.00 | 5.90 | 6.25 | 6.08 | 6.07 | -0.53 | -8.03% | 0.20 | 10 | 427 | 0.87 | -0.65 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 32.00 | 6.65 | 7.30 | 6.98 | 7.49 | 0.00 | 0.00% | 0.22 | 0 | 302 | 0.91 | -0.69 | 0.05 | -0.03 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 33.00 | 6.45 | 8.05 | 7.25 | 9.45 | 0.00 | 0.00% | 0.22 | 0 | 155 | 1.01 | -0.72 | 0.04 | -0.03 | 9/2/2026 | 9/4/2026 3:59:44 PM EST |
| 34.00 | 7.25 | 9.70 | 8.48 | 8.63 | -0.37 | -4.12% | 0.25 | 2 | 356 | 1.28 | -0.75 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 35.00 | 8.05 | 10.10 | 9.08 | 9.29 | -0.66 | -6.64% | 0.26 | 17 | 896 | 1.15 | -0.78 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 36.00 | 9.90 | 10.95 | 10.43 | 11.43 | 0.00 | 0.00% | 0.29 | 0 | 276 | 0.94 | -0.80 | 0.03 | -0.03 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 37.00 | 10.40 | 11.65 | 11.03 | 12.75 | 0.00 | 0.00% | 0.30 | 0 | 613 | 1.11 | -0.82 | 0.03 | -0.03 | 9/2/2026 | 9/4/2026 3:59:44 PM EST |
| 38.00 | 10.85 | 12.55 | 11.70 | 13.40 | 0.00 | 0.00% | 0.31 | 0 | 195 | 1.12 | -0.84 | 0.03 | -0.02 | 9/2/2026 | 9/4/2026 3:59:44 PM EST |
| 39.00 | 11.85 | 14.25 | 13.05 | 13.08 | -1.22 | -8.54% | 0.33 | 26 | 334 | 1.42 | -0.86 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 40.00 | 12.80 | 15.20 | 14.00 | 13.97 | -2.13 | -13.23% | 0.35 | 2 | 1,211 | 1.45 | -0.88 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 41.00 | 14.50 | 15.65 | 15.08 | 15.99 | 0.00 | 0.00% | 0.37 | 0 | 597 | 1.30 | -0.89 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 42.00 | 15.40 | 16.60 | 16.00 | 17.00 | 0.00 | 0.00% | 0.38 | 0 | 528 | 1.32 | -0.90 | 0.02 | -0.02 | 8/31/2026 | 9/4/2026 3:59:44 PM EST |
| 43.00 | 16.45 | 17.30 | 16.88 | 16.00 | 0.00 | 0.00% | 0.39 | 0 | 469 | 1.24 | -0.91 | 0.02 | -0.02 | 8/26/2026 | 9/4/2026 3:59:44 PM EST |
| 45.00 | 18.35 | 19.30 | 18.83 | 20.95 | 0.00 | 0.00% | 0.42 | 0 | 137 | 1.31 | -0.94 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:44 PM EST |
| 50.00 | 21.75 | 25.70 | 23.73 | 25.67 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.75 | -0.97 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:44 PM EST |
| 55.00 | 26.75 | 30.70 | 28.73 | 30.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.18 | -0.98 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 3:59:44 PM EST |
| 60.00 | 31.75 | 35.70 | 33.73 | 31.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.32 | -0.99 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:44 PM EST |
| 65.00 | 36.75 | 40.70 | 38.73 | 29.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 9/4/2026 3:59:44 PM EST |
| 70.00 | 42.20 | 44.95 | 43.58 | 42.51 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:44 PM EST |
| 75.00 | 46.75 | 50.70 | 48.73 | 31.85 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/4/2026 3:59:44 PM EST |