Free Trial

Applied Digital (APLD) Options Chain & Prices

Applied Digital logo
$15.98 -0.62 (-3.73%)
As of 03:58 PM Eastern

APLD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$13.00$0.003Put38551602
(-5)
186.97%
(+23.99%)
-0.0061739
8/29/2025$13.00$3.583Call149520956
(-18)
186.97%
(+23.99%)
0.99372712
8/29/2025$13.50$0.005Put2423 - 790
(-79)
169.65%
(+19.15%)
-0.0099699
8/29/2025$13.50$3.085Call8643401
(-26)
169.65%
(+26.89%)
0.98993115
8/29/2025$14.00$0.008Put11720101474
(-50)
152.88%
(+14.05%)
-0.01682125
8/29/2025$14.00$2.589Call118644827
(-86)
152.88%
(+14.05%)
0.98308622
8/29/2025$14.50$0.014Put361221561652
(-81)
136.71%
(+8.59%)
-0.02989867
8/29/2025$14.50$2.095Call27233851442
(-17)
136.71%
(+8.59%)
0.97001228
8/29/2025$15.00$0.026Put1,9382111,3914913
(+122)
117.92%
(-2.99%)
-0.056444155
8/29/2025$15.00$1.607Call17965232589
(-91)
121.35%
(+8.61%)
0.94347166
8/29/2025$15.50$0.052Put8781093222931
(-32)
107.41%
(-3.51%)
-0.11338184
8/29/2025$15.50$1.134Call512113792890
(+845)
107.40%
(-3.57%)
0.88653971
8/29/2025$16.00$0.119Put1,3363193663863
(-644)
96.41%
(-9.15%)
-0.235296223
8/29/2025$16.00$0.700Call3,4288892,1074641
(+772)
96.41%
(-9.15%)
0.764624301
8/29/2025$16.50$0.280Put5,0411,7992,9391651
(+508)
93.93%
(-10.91%)
-0.449818306
8/29/2025$16.50$0.362Call3,2371,0371,4203796
(+1038)
89.32%
(-15.29%)
0.550162506
8/29/2025$17.00$0.585Put2,7451,231918285
(-5)
94.48%
(-9.25%)
-0.681333147
8/29/2025$17.00$0.167Call6,9343,1172,3084902
(+166)
94.48%
(-8.10%)
0.3194311,025
8/29/2025$17.50$0.997Put5682028
(+1)
102.76%
(-3.84%)
-0.83310620
8/29/2025$17.50$0.078Call2,5199599493536
(+52)
102.76%
(-3.84%)
0.16926434
8/29/2025$18.00$1.459Put30311512834
(-2)
112.94%
(+2.07%)
-0.91278725
8/29/2025$18.00$0.040Call3,2891,5501,0734446
(-7)
112.94%
(+5.25%)
0.090985275
8/29/2025$18.50$1.942Put1010 - 2
(+1)
123.49%
(+7.64%)
-0.953068
8/29/2025$18.50$0.022Call2,3792971,8411237
(+2)
123.49%
(+7.64%)
0.051226145
8/29/2025$19.00$2.434Put22 - 24
(+1)
133.86%
(+12.74%)
-0.9738512
8/29/2025$19.00$0.013Call220161892132
(+89)
133.86%
(+12.74%)
0.03025626
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:APLD) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners