Free Trial
Portfolio Monitoring Tools for the A.I. EraStart My Trial
Live Earnings Conference Call: Applied Digital will host a live Q1 2026 earnings call on October 9, 2025 at 5:00PM ET. Follow this link to get details and listen to Applied Digital's Q1 2026 earnings call when it goes live. Get details.

Applied Digital (APLD) Options Chain & Prices

Applied Digital logo
$27.94 +0.64 (+2.34%)
As of 10/8/2025 04:00 PM Eastern
Compare

APLD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$22.50$0.225Put406821931179
(+144)		233.78%
(+19.43%)		-0.09330290
10/10/2025$22.50$5.655Call2143583
(-14)		234.33%
(+19.98%)		0.90761410
10/10/2025$23.00$0.291Put1,0392904211483
(+139)		233.68%
(+19.89%)		-0.115462243
10/10/2025$23.00$5.222Call6025151159
(-60)		233.68%
(+19.89%)		0.88546718
10/10/2025$23.50$0.375Put535213220865
(+179)		233.79%
(+19.89%)		-0.14131985
10/10/2025$23.50$4.806Call2242499
(+3)		233.79%
(+19.89%)		0.85963311
10/10/2025$24.00$0.479Put9583223231831
(+393)		231.35%
(+16.74%)		-0.170709170
10/10/2025$24.00$4.410Call2309366757
(+22)		234.56%
(+19.96%)		0.83027779
10/10/2025$24.50$0.604Put4752351141332
(+397)		235.90%
(+23.39%)		-0.203253121
10/10/2025$24.50$4.036Call34816451
(+11)		235.90%
(+20.08%)		0.79777521
10/10/2025$25.00$0.753Put1,4884175864361
(+1197)		236.68%
(+19.34%)		-0.238394374
10/10/2025$25.00$3.685Call7832833023180
(-148)		237.70%
(+16.95%)		0.76268155
10/10/2025$25.50$0.925Put5712362101455
(+420)		242.26%
(+22.88%)		-0.275499130
10/10/2025$25.50$3.357Call1571724219
(+13)		239.85%
(+20.47%)		0.72565333
10/10/2025$26.00$1.122Put1,3143133443117
(+479)		242.27%
(+20.70%)		-0.313868228
10/10/2025$26.00$3.054Call3166288834
(+18)		242.27%
(+20.70%)		0.6873692
10/10/2025$26.50$1.342Put5802232914763
(+452)		241.94%
(+18.00%)		-0.352852135
10/10/2025$26.50$2.774Call2538898722
(+3)		244.88%
(+20.39%)		0.648469106
10/10/2025$27.00$1.585Put1,0115072661610
(+177)		247.61%
(+21.20%)		-0.391867219
10/10/2025$27.00$2.517Call1,6376225652302
(+591)		247.61%
(+18.54%)		0.609567474
10/10/2025$27.50$1.850Put1,233131204772
(+186)		250.43%
(+21.45%)		-0.430374196
10/10/2025$27.50$2.282Call2,1211,0367061434
(+347)		260.03%
(+30.69%)		0.571155428
10/10/2025$28.00$2.135Put973702061518
(+175)		253.28%
(+21.70%)		-0.468022102
10/10/2025$28.00$2.067Call3,9011,6368182272
(+332)		253.28%
(+21.70%)		0.533647661
10/10/2025$28.50$2.440Put4297384
(+68)		256.14%
(+21.94%)		-0.50441121
10/10/2025$28.50$1.871Call9113073761589
(+138)		255.27%
(+21.07%)		0.497361228
10/10/2025$29.00$2.762Put29220202259
(+67)		258.99%
(+22.17%)		-0.53939435
10/10/2025$29.00$1.693Call1,3337032602440
(+184)		258.99%
(+22.17%)		0.462528256
10/10/2025$29.50$3.101Put7 - 1123
(+8)		261.80%
(+22.40%)		-0.5727142
10/10/2025$29.50$1.532Call3048581913
(-32)		263.55%
(+24.15%)		0.42931879
10/10/2025$30.00$3.455Put16111718119
(+3)		264.57%
(+22.61%)		-0.60434718
10/10/2025$30.00$1.386Call5,5072,3061,9516317
(+719)		264.57%
(+22.61%)		0.397824922
10/10/2025$30.50$3.823Put5220
(+0)		267.29%-0.6341754
10/10/2025$30.50$1.253Call16681420
(+0)		267.98%0.36811186
10/10/2025$31.00$4.203Put361025121
(-1)		269.96%
(+23.01%)		-0.6622234
10/10/2025$31.00$1.133Call8253501671789
(+75)		269.96%
(+23.01%)		0.340174129
10/10/2025$31.50$4.595Put4 - 30
(+0)		272.56%-0.6884964
10/10/2025$31.50$1.025Call574150
(+0)		272.56%0.31401915
10/10/2025$32.00$4.998Put2020 - 107
(+1)		275.09%
(+23.37%)		-0.7130112
10/10/2025$32.00$0.927Call1,2377602292018
(+182)		275.09%
(+23.37%)		0.289587143
10/10/2025$32.50$0.838Call7439300
(+0)		277.56%0.26682415
10/10/2025$33.00$5.830Put10 - 10210
(+36)		279.96%
(+23.69%)		-0.7570971
10/10/2025$33.00$0.758Call4501002281151
(+148)		279.96%
(+23.69%)		0.24568391
10/10/2025$33.50$0.685Call177162130
(+0)		282.29%0.22605112
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 10/9/2025 by MarketBeat.com Staff
From Our Partners
Bitcoin grabs headlines, but smart money likes this token
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
$3,600 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel