Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $25.38 as of 10/5/2026 1:00:56 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 | 10.20 | 11.95 | 11.08 | 13.70 | 0.00 | 0.00% | 0.79 | 0 | 11 | 1.99 | 0.98 | 0.01 | -0.01 | 9/25/2026 | 10/5/2026 12:58:54 PM EST |
| 15.00 | 9.35 | 11.00 | 10.18 | 10.56 | 0.00 | 0.00% | 0.68 | 0 | 113 | 1.84 | 0.96 | 0.01 | -0.01 | 10/2/2026 | 10/5/2026 12:58:54 PM EST |
| 16.00 | 8.45 | 10.10 | 9.28 | 9.75 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.14 | 0.94 | 0.02 | -0.01 | 10/2/2026 | 10/5/2026 12:58:54 PM EST |
| 17.00 | 7.60 | 9.20 | 8.40 | 7.55 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.15 | 0.91 | 0.02 | -0.01 | 10/1/2026 | 10/5/2026 12:58:54 PM EST |
| 18.00 | 6.75 | 8.10 | 7.43 | 7.20 | 0.00 | 0.00% | 0.41 | 0 | 27 | 1.06 | 0.88 | 0.03 | -0.02 | 9/30/2026 | 10/5/2026 12:58:54 PM EST |
| 19.00 | 6.00 | 6.35 | 6.18 | 6.47 | -0.23 | -3.44% | 0.33 | 3 | 15 | 0.86 | 0.84 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 20.00 | 5.25 | 5.60 | 5.43 | 5.38 | -0.77 | -12.52% | 0.27 | 17 | 99 | 0.84 | 0.80 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 21.00 | 4.60 | 4.90 | 4.75 | 4.95 | -0.67 | -11.93% | 0.23 | 5 | 35 | 0.95 | 0.75 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 22.00 | 4.05 | 4.30 | 4.18 | 4.20 | -0.60 | -12.50% | 0.19 | 3 | 41 | 0.82 | 0.69 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 23.00 | 3.60 | 3.75 | 3.68 | 3.55 | -0.89 | -20.05% | 0.16 | 148 | 269 | 0.82 | 0.64 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 24.00 | 3.10 | 3.20 | 3.15 | 3.20 | -0.50 | -13.52% | 0.13 | 74 | 1,362 | 0.83 | 0.59 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 25.00 | 2.64 | 2.72 | 2.68 | 2.73 | -0.67 | -19.71% | 0.11 | 1,003 | 3,966 | 0.83 | 0.53 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 26.00 | 2.29 | 2.34 | 2.32 | 2.26 | -0.71 | -23.91% | 0.09 | 700 | 1,766 | 0.83 | 0.48 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 27.00 | 1.95 | 2.00 | 1.98 | 1.95 | -0.48 | -19.76% | 0.07 | 457 | 735 | 0.83 | 0.43 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 28.00 | 1.66 | 1.74 | 1.70 | 1.62 | -0.56 | -25.69% | 0.06 | 544 | 964 | 0.84 | 0.38 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 29.00 | 1.41 | 1.53 | 1.47 | 1.38 | -0.40 | -22.48% | 0.05 | 68 | 746 | 0.86 | 0.34 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 30.00 | 1.22 | 1.24 | 1.23 | 1.23 | -0.42 | -25.46% | 0.04 | 767 | 5,248 | 0.84 | 0.30 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 31.00 | 1.02 | 1.05 | 1.04 | 0.99 | -0.40 | -28.78% | 0.03 | 47 | 926 | 0.84 | 0.26 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 32.00 | 0.85 | 0.89 | 0.87 | 0.87 | -0.36 | -29.27% | 0.03 | 68 | 1,220 | 0.85 | 0.23 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 33.00 | 0.70 | 0.79 | 0.75 | 0.80 | -0.25 | -23.81% | 0.02 | 45 | 343 | 0.86 | 0.20 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 34.00 | 0.57 | 0.86 | 0.72 | 0.65 | -0.23 | -26.14% | 0.02 | 25 | 277 | 0.89 | 0.18 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 35.00 | 0.50 | 0.62 | 0.56 | 0.53 | -0.21 | -28.38% | 0.02 | 417 | 2,656 | 0.85 | 0.16 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 36.00 | 0.43 | 0.49 | 0.46 | 0.45 | -0.23 | -33.83% | 0.01 | 13 | 240 | 0.87 | 0.14 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 37.00 | 0.34 | 0.56 | 0.45 | 0.47 | -0.16 | -25.40% | 0.01 | 4 | 183 | 0.87 | 0.12 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 38.00 | 0.30 | 0.34 | 0.32 | 0.33 | -0.14 | -29.79% | 0.01 | 7 | 335 | 0.88 | 0.10 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 39.00 | 0.26 | 0.29 | 0.28 | 0.29 | -0.12 | -29.27% | 0.01 | 13 | 1,102 | 0.88 | 0.09 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 40.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.11 | -30.56% | 0.01 | 72 | 1,749 | 0.87 | 0.08 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 41.00 | 0.18 | 0.23 | 0.21 | 0.22 | -0.17 | -43.59% | 0.01 | 2 | 176 | 0.89 | 0.07 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 42.00 | 0.13 | 0.19 | 0.16 | 0.19 | -0.05 | -20.84% | 0.00 | 24 | 860 | 0.88 | 0.06 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 12:58:54 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 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.82 | -0.02 | 0.01 | -0.01 | 10/2/2026 | 10/5/2026 12:58:54 PM EST |
| 15.00 | 0.13 | 0.18 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 97 | 0.89 | -0.04 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 16.00 | 0.20 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.87 | -0.06 | 0.02 | -0.01 | 10/2/2026 | 10/5/2026 12:58:54 PM EST |
| 17.00 | 0.33 | 0.34 | 0.34 | 0.34 | +0.06 | +21.43% | 0.02 | 42 | 125 | 0.86 | -0.09 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 18.00 | 0.48 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00% | 0.03 | 6 | 274 | 0.86 | -0.12 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 19.00 | 0.67 | 0.71 | 0.69 | 0.68 | +0.03 | +4.62% | 0.04 | 162 | 906 | 0.84 | -0.16 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 20.00 | 0.93 | 0.98 | 0.96 | 0.98 | +0.14 | +16.67% | 0.05 | 163 | 1,432 | 0.84 | -0.20 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 21.00 | 1.24 | 1.29 | 1.27 | 1.27 | +0.08 | +6.73% | 0.06 | 1,189 | 234 | 0.83 | -0.25 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 22.00 | 1.62 | 1.68 | 1.65 | 1.69 | +0.07 | +4.33% | 0.07 | 80 | 310 | 0.83 | -0.31 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 23.00 | 2.06 | 2.12 | 2.09 | 2.13 | +0.13 | +6.50% | 0.09 | 123 | 338 | 0.83 | -0.36 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 24.00 | 2.55 | 2.63 | 2.59 | 2.70 | +0.25 | +10.21% | 0.11 | 49 | 920 | 0.84 | -0.41 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 25.00 | 3.10 | 3.20 | 3.15 | 3.20 | +0.32 | +11.12% | 0.13 | 274 | 748 | 0.84 | -0.47 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 26.00 | 3.75 | 3.90 | 3.83 | 3.82 | +0.32 | +9.15% | 0.15 | 158 | 902 | 0.84 | -0.52 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 27.00 | 4.35 | 4.55 | 4.45 | 4.30 | +0.52 | +13.76% | 0.16 | 7 | 304 | 0.85 | -0.57 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 28.00 | 5.10 | 5.25 | 5.18 | 5.10 | +1.00 | +24.39% | 0.18 | 44 | 279 | 0.85 | -0.62 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 29.00 | 5.80 | 6.00 | 5.90 | 5.95 | +0.53 | +9.78% | 0.20 | 13 | 39 | 0.85 | -0.66 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 30.00 | 6.55 | 6.85 | 6.70 | 6.55 | +0.21 | +3.32% | 0.22 | 6 | 298 | 0.84 | -0.70 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 31.00 | 7.35 | 7.70 | 7.53 | 7.17 | +0.95 | +15.28% | 0.24 | 1 | 62 | 0.86 | -0.74 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 32.00 | 8.20 | 8.55 | 8.38 | 8.12 | 0.00 | 0.00% | 0.26 | 0 | 42 | 0.86 | -0.77 | 0.04 | -0.03 | 9/28/2026 | 10/5/2026 12:58:54 PM EST |
| 33.00 | 9.05 | 9.45 | 9.25 | 9.25 | +0.51 | +5.84% | 0.28 | 2 | 60 | 0.88 | -0.80 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 34.00 | 9.15 | 10.30 | 9.73 | 8.85 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.92 | -0.82 | 0.04 | -0.02 | 9/25/2026 | 10/5/2026 12:58:54 PM EST |
| 35.00 | 10.85 | 11.25 | 11.05 | 11.09 | +0.64 | +6.13% | 0.32 | 15 | 107 | 0.87 | -0.84 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 36.00 | 11.45 | 12.15 | 11.80 | 11.40 | -0.97 | -7.85% | 0.33 | 1 | 21 | 0.95 | -0.86 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 37.00 | 12.70 | 13.10 | 12.90 | 12.80 | +3.00 | +30.62% | 0.35 | 10 | 33 | 0.97 | -0.88 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:54 PM EST |
| 38.00 | 12.55 | 14.05 | 13.30 | 14.07 | 0.00 | 0.00% | 0.35 | 0 | 26 | 0.98 | -0.90 | 0.02 | -0.01 | 10/1/2026 | 10/5/2026 12:58:54 PM EST |
| 39.00 | 13.45 | 15.05 | 14.25 | 13.63 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.02 | -0.91 | 0.02 | -0.01 | 9/28/2026 | 10/5/2026 12:58:54 PM EST |
| 40.00 | 14.80 | 16.00 | 15.40 | 15.00 | 0.00 | 0.00% | 0.39 | 0 | 30 | 1.03 | -0.92 | 0.02 | -0.01 | 10/2/2026 | 10/5/2026 12:58:54 PM EST |
| 41.00 | 15.40 | 16.95 | 16.18 | 13.43 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.03 | -0.93 | 0.02 | -0.01 | 9/21/2026 | 10/5/2026 12:58:54 PM EST |
| 42.00 | 16.35 | 17.95 | 17.15 | 18.01 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.03 | -0.94 | 0.02 | -0.01 | 10/1/2026 | 10/5/2026 12:58:54 PM EST |