Free Trial
→ Trump’s national nightmare is here (From Porter & Company) (Ad)tc pixel Free APLD Stock Alerts

Applied Digital (APLD) Options Chain & Prices

Applied Digital logo
$19.87 +0.04 (+0.20%)
As of 03:58 PM Eastern
Compare

APLD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$16.00$0.020Put8932686615664
(-71)		148.64%
(+19.89%)		-0.02365249
9/19/2025$16.00$3.840Call255119574094
(-2003)		148.64%
(+6.65%)		0.97623775
9/19/2025$16.50$0.027Put911248591892
(+222)		137.66%
(+16.65%)		-0.03335647
9/19/2025$16.50$3.348Call15647461612
(-45)		137.66%
(+16.65%)		0.96653528
9/19/2025$17.00$0.038Put1,3025885101761
(+252)		127.74%
(+13.42%)		-0.04839774
9/19/2025$17.00$2.860Call3921731034417
(-123)		127.58%
(+7.14%)		0.95116292
9/19/2025$17.50$0.059Put5762601431408
(+206)		118.62%
(+12.80%)		-0.07378952
9/19/2025$17.50$2.380Call15667461284
(-14)		80.10%
(-28.82%)		0.92612949
9/19/2025$18.00$0.094Put1,6664746574951
(+571)		111.18%
(+6.31%)		-0.114982167
9/19/2025$18.00$1.916Call5613131155713
(-108)		91.68%
(-13.44%)		0.884924133
9/19/2025$18.50$0.158Put1,1134345361789
(+44)		105.81%
(+2.69%)		-0.181121156
9/19/2025$18.50$1.480Call284152431127
(+14)		106.50%
(+3.38%)		0.81880465
9/19/2025$19.00$0.268Put1,4434554633341
(+137)		103.10%
(+0.18%)		-0.276401208
9/19/2025$19.00$1.093Call1,6455117812966
(+1008)		103.38%
(+4.32%)		0.721564230
9/19/2025$19.50$0.455Put1,132680195414
(+31)		103.17%
(-1.08%)		-0.40111107
9/19/2025$19.50$0.777Call2,1511,0736691641
(+158)		103.17%
(-1.08%)		0.599127373
9/19/2025$20.00$0.717Put28715958813
(+37)		105.62%
(-1.05%)		-0.52952858
9/19/2025$20.00$0.544Call7,8932,0431,63413359
(+128)		105.55%
(-1.12%)		0.473422597
9/19/2025$21.00$1.428Put711126
(+2)		114.24%
(+0.99%)		-0.7353223
9/19/2025$21.00$0.257Call2,0809706593331
(+278)		114.34%
(+1.09%)		0.264257273
9/19/2025$22.00$2.296Put98189
(+0)		124.41%
(+3.87%)		-0.8584454
9/19/2025$22.00$0.126Call3,2742,6653823872
(+511)		124.52%
(+7.03%)		0.142189230
9/19/2025$23.00$3.235Put42233
(+0)		134.30%
(+6.60%)		-0.9243713
9/19/2025$23.00$0.065Call3,5232,8215032286
(+114)		134.30%
(+6.59%)		0.077281117
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:APLD) was last updated on 9/18/2025 by MarketBeat.com Staff
From Our Partners
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
College grad makes $64,000 a month
A Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...
Stansberry Research | Sponsoredtc pixel
Alert: Prepare for Trump's Dollar Overhaul
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
Warren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the Nasdaq
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel