Go Pro
→ Major Buy Alert Issued for September 30th (From TradeSmith) (Ad)tc pixel Free APLD Stock Alerts

Applied Digital (APLD) Options Chain & Prices

Applied Digital logo
$27.06 -0.17 (-0.62%)
Closing price 04:00 PM Eastern
Extended Trading
$27.00 -0.05 (-0.20%)
As of 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

APLD Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2026$22.00$0.003Put12101518
(+1)		111.65%
(-11.86%)		-0.0045557
9/25/2026$22.00$5.244Call2 - - 29
(-2)		111.44%
(-12.07%)		0.9953152
9/25/2026$22.50$0.005Put8433696
(-2)		107.01%
(-11.03%)		-0.00744928
9/25/2026$22.50$4.746Call1 - - 50
(+1)		106.82%
(-11.22%)		0.9924371
9/25/2026$23.00$0.009Put2452692
(-39)		115.51%
(+2.69%)		-0.012212
9/25/2026$23.00$4.250Call411626
(+0)		102.45%
(-10.37%)		0.9876114
9/25/2026$23.50$0.015Put1784361
(-12)		98.35%
(-9.50%)		-0.0202978
9/25/2026$23.50$3.756Call2 - - 143
(+0)		98.35%
(-9.50%)		0.9795132
9/25/2026$24.00$0.025Put2691847913
(-34)		94.57%
(-8.60%)		-0.0337938
9/25/2026$24.00$3.267Call2 - - 412
(+3)		94.57%
(-8.60%)		0.9660212
9/25/2026$24.50$0.044Put7 - 4254
(-9)		91.25%
(-7.55%)		-0.0560115
9/25/2026$24.50$2.786Call1031737
(+0)		91.17%
(-7.64%)		0.9439164
9/25/2026$25.00$0.076Put219681133841
(+18)		88.21%
(-6.58%)		-0.09101141
9/25/2026$25.00$2.318Call30 - 10375
(-30)		88.21%
(-6.58%)		0.90881119
9/25/2026$25.50$0.131Put46221655
(+48)		85.82%
(-5.33%)		-0.14420114
9/25/2026$25.50$1.873Call873226691190
(-73)		85.77%
(-5.39%)		0.855683159
9/25/2026$26.00$0.219Put312211331328
(+237)		83.96%
(-4.00%)		-0.21929682
9/25/2026$26.00$1.461Call718424631135
(-316)		83.91%
(-4.05%)		0.78058378
9/25/2026$26.50$0.354Put188110321167
(+33)		82.75%
(-2.52%)		-0.3165652
9/25/2026$26.50$1.098Call1,3165222451441
(-9)		82.75%
(-2.52%)		0.683521132
9/25/2026$27.00$0.547Put7052842471779
(+398)		82.55%
(-0.58%)		-0.430081125
9/25/2026$27.00$0.790Call646530201711
(-442)		82.15%
(-0.98%)		0.57003557
9/25/2026$27.50$0.805Put649247257638
(+112)		82.22%
(+0.65%)		-0.548824145
9/25/2026$27.50$0.548Call468206711311
(-11)		82.22%
(+0.65%)		0.45170553
9/25/2026$28.00$1.124Put8764491791281
(+456)		82.84%
(+2.25%)		-0.66009132
9/25/2026$28.00$0.367Call1,0002084222498
(-18)		82.84%
(+2.25%)		0.34084145
9/25/2026$28.50$1.497Put2586255448
(+29)		84.05%
(+1.34%)		-0.75448865
9/25/2026$28.50$0.240Call1,4766344381759
(+151)		81.75%
(+0.16%)		0.247007211
9/25/2026$29.00$1.912Put13445472
(+162)		85.51%
(+3.66%)		-0.82892419
9/25/2026$29.00$0.153Call1,7656236902563
(+170)		85.36%
(+5.12%)		0.172273450
9/25/2026$29.50$2.356Put31293165309
(+103)		87.24%
(+6.52%)		-0.88395613
9/25/2026$29.50$0.097Call13524471284
(+174)		87.06%
(+6.34%)		0.11739453
9/25/2026$30.00$2.821Put7286299
(+6)		89.15%
(+7.63%)		-0.92285710
9/25/2026$30.00$0.061Call1,4434966326469
(+593)		88.94%
(+7.41%)		0.078602217
9/25/2026$30.50$3.298Put7 - 315
(+11)		90.94%
(+8.37%)		-0.9498317
9/25/2026$30.50$0.039Call3661161221351
(+93)		86.47%
(+2.90%)		0.05257562
9/25/2026$31.00$3.785Put3082225
(+1)		93.29%
(+9.49%)		-0.96745613
9/25/2026$31.00$0.024Call768226242173
(+265)		93.03%
(+9.23%)		0.03423463
9/25/2026$31.50$4.277Put11 - 3
(+3)		95.44%
(+10.30%)		-0.9793411
9/25/2026$31.50$0.015Call20377105675
(+23)		95.44%
(+10.30%)		0.02282736
Bezos… DOOMED (Ad)

A single FCC filing hints Elon Musk is planning his biggest project yet - bigger than Tesla, SpaceX, and X combined - aimed at the $25 trillion AI industry. James Altucher says the plan could cut Amazon out of the AI race and disrupt Blue Origin, with a key deadline landing September 25.tc pixel

Watch James Altucher's free video breakdown before the September 25 deadline.
9/25/2026$32.00$0.010Call779976561803
(+296)		97.30%
(+10.72%)		0.01473158
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 9/24/2026 by MarketBeat.com Staff.
From Our Partners
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
They're shrinking your dollars every single month
Since 2020, the dollar has lost roughly a quarter of its buying power. A $500,000 nest egg today buys about wh...
American Alternative | Sponsoredtc pixel
Shocking new footage just released
Gerardo Del Real is calling it the Third Convergence Event, a new catalyst hitting the uranium market that he ...
Digest Publishing | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel