Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

APLD
Applied Digital Corporation Common Stock
stock NASDAQ

At Close
Jun 30, 2026 3:59:54 PM EDT
37.35USD-1.112%(-0.42)17,043,800
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 30, 2026 9:29:30 AM EDT
37.60USD-0.450%(-0.17)53,122
After-hours
Jun 30, 2026 4:59:30 PM EDT
37.48USD+0.350%(+0.13)506,320
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,28951,44516,96634,543


APLD Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

APLD Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

APLD Jul 17, 2026 Exp. - Max Pain @ $36.00

Puts
Calls


APLD Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75.00 C0.07-53.33%21,16706-26APLD260717C00075000
70.00 C0.20+185.71%371,97906-29APLD260717C00070000
65.00 C0.08-42.86%1025,06606-29APLD260717C00065000
60.00 C0.12-52.00%4446,64406-29APLD260717C00060000
58.00 C0.14-62.16%216806-29APLD260717C00058000
57.00 C0.25-47.92%215306-29APLD260717C00057000
56.00 C0.20-48.72%219206-29APLD260717C00056000
55.00 C0.23-42.50%1447,17006-29APLD260717C00055000
54.00 C0.31-44.64%86906-29APLD260717C00054000
53.00 C0.40-37.50%204306-29APLD260717C00053000
52.00 C0.34-37.04%105806-29APLD260717C00052000
51.00 C0.42-50.59%566906-29APLD260717C00051000
50.00 C0.52-39.53%2,8699,19606-29APLD260717C00050000
49.50 C0.50-52.38%245606-29APLD260717C00049500
49.00 C0.62-39.22%1771,79206-29APLD260717C00049000
48.50 C0.65-44.44%43906-29APLD260717C00048500
48.00 C0.76-33.91%18799206-29APLD260717C00048000
47.50 C0.72-46.27%467206-29APLD260717C00047500
47.00 C0.84-25.66%2461,13406-29APLD260717C00047000
46.50 C0.81-35.20%224606-29APLD260717C00046500
46.00 C0.91-37.24%18580406-29APLD260717C00046000
45.50 C0.98-44.32%213606-29APLD260717C00045500
45.00 C1.03-38.32%9154,06306-29APLD260717C00045000
44.50 C1.20-42.03%93606-29APLD260717C00044500
44.00 C1.39-31.53%15079306-29APLD260717C00044000
43.50 C1.33-38.14%162906-29APLD260717C00043500
43.00 C1.41-39.48%1521,76006-29APLD260717C00043000
42.50 C1.41-45.14%83906-29APLD260717C00042500
42.00 C1.76-31.25%1,7823,31306-29APLD260717C00042000
41.50 C1.88-27.69%21221306-29APLD260717C00041500
41.00 C2.13-20.22%7475606-29APLD260717C00041000
40.50 C2.07-33.23%589406-29APLD260717C00040500
40.00 C2.40-23.08%1,1222,68406-29APLD260717C00040000
39.00 C2.60-34.18%14329306-29APLD260717C00039000
38.00 C3.23-29.78%41972706-29APLD260717C00038000
37.00 C3.95-22.40%7827306-29APLD260717C00037000
36.00 C4.15-29.66%8453,40906-29APLD260717C00036000
35.00 C5.04-10.80%1486706-29APLD260717C00035000
34.00 C5.08-27.94%101,40806-29APLD260717C00034000
33.00 C6.25-17.87%32,18606-29APLD260717C00033000
32.00 C6.95-16.87%102,71906-29APLD260717C00032000
31.00 C10.50-1.87%5044206-25APLD260717C00031000
30.00 C8.25-21.80%101,31806-29APLD260717C00030000
29.00 C8.58-44.65%221006-29APLD260717C00029000
28.00 C9.68-46.07%62,40606-29APLD260717C00028000
27.00 C19.30-3.98%35706-23APLD260717C00027000
26.00 C21.90-0.45%134106-17APLD260717C00026000
25.00 C17.52-7.55%111,78706-24APLD260717C00025000
24.00 C13.14-37.78%713406-29APLD260717C00024000
23.00 C16.30-28.82%203506-26APLD260717C00023000
22.00 C17.80-24.89%614006-26APLD260717C00022000
21.00 C17.14-26.28%12206-29APLD260717C00021000
20.00 C19.00-13.64%3014606-26APLD260717C00020000
19.00 C18.09-35.37%12406-29APLD260717C00019000
18.00 C29.00+42.02%1705-21APLD260717C00018000
17.00 C24.70-4.45%23006-25APLD260717C00017000
16.00 C30.16+79.63%122806-15APLD260717C00016000
15.00 C30.86+4.79%213406-18APLD260717C00015000
14.00 C25.66-27.31%26006-05APLD260717C00014000
13.00 C33.30+17.67%544606-09APLD260717C00013000
12.00 C31.80-6.74%20406-25APLD260717C00012000
11.00 C19.79-6.21%5504-15APLD260717C00011000
10.00 C29.75-11.98%255106-26APLD260717C00010000
Puts
StrikePriceChangeVolOILastContract Name
75.00 P00%0APLD260717P00075000
70.00 P25.40+1.60%54606-22APLD260717P00070000
65.00 P23.55+5.61%6605-12APLD260717P00065000
60.00 P20.12+1.87%1133006-25APLD260717P00060000
58.00 P00%0APLD260717P00058000
57.00 P00%0APLD260717P00057000
56.00 P00%0APLD260717P00056000
55.00 P17.25+10.58%128206-29APLD260717P00055000
54.00 P00%0APLD260717P00054000
53.00 P00%0APLD260717P00053000
52.00 P00%0APLD260717P00052000
51.00 P00%0APLD260717P00051000
50.00 P12.70+14.41%1173,11506-29APLD260717P00050000
49.50 P00%0APLD260717P00049500
49.00 P12.55+22.92%2019106-29APLD260717P00049000
48.50 P00%0APLD260717P00048500
48.00 P10.00+13.77%132506-26APLD260717P00048000
47.50 P00%0APLD260717P00047500
47.00 P10.65+42.00%135306-29APLD260717P00047000
46.50 P6.24+22.35%11106-24APLD260717P00046500
46.00 P9.35+18.35%419706-29APLD260717P00046000
45.50 P8.72+4.43%23506-29APLD260717P00045500
45.00 P8.10+13.29%52,22806-29APLD260717P00045000
44.50 P7.76+17.93%13306-29APLD260717P00044500
44.00 P7.76+14.12%2158506-29APLD260717P00044000
43.50 P7.45+35.21%21606-29APLD260717P00043500
43.00 P6.79+22.78%161,42206-29APLD260717P00043000
42.50 P5.20-1.14%12406-29APLD260717P00042500
42.00 P5.82+14.12%12563306-29APLD260717P00042000
41.50 P5.50+17.02%23306-29APLD260717P00041500
41.00 P5.25+16.67%5266906-29APLD260717P00041000
40.50 P4.84+24.10%410506-29APLD260717P00040500
40.00 P4.65+14.53%4165,29806-29APLD260717P00040000
39.00 P3.85+10.00%10140106-29APLD260717P00039000
38.00 P3.41+14.81%4962806-29APLD260717P00038000
37.00 P2.70+12.50%4963706-29APLD260717P00037000
36.00 P2.32+3.11%1101,78806-29APLD260717P00036000
35.00 P2.00+16.28%1763,79106-29APLD260717P00035000
34.00 P1.58+23.44%801,02006-29APLD260717P00034000
33.00 P1.25+15.74%9096106-29APLD260717P00033000
32.00 P0.84+1.20%1012,52706-29APLD260717P00032000
31.00 P0.80+9.59%542,21406-29APLD260717P00031000
30.00 P0.69+25.45%3424,00206-29APLD260717P00030000
29.00 P0.46+12.20%5323606-29APLD260717P00029000
28.00 P0.330.00%98,95706-29APLD260717P00028000
27.00 P0.27-35.71%361,77706-29APLD260717P00027000
26.00 P0.25+92.31%123106-29APLD260717P00026000
25.00 P0.16-5.88%5277006-29APLD260717P00025000
24.00 P0.11+37.50%59006-29APLD260717P00024000
23.00 P0.10+42.86%285406-29APLD260717P00023000
22.00 P0.09+12.50%217606-29APLD260717P00022000
21.00 P0.08-74.19%28606-16APLD260717P00021000
20.00 P0.06+100.00%256106-29APLD260717P00020000
19.00 P0.05+25.00%115406-29APLD260717P00019000
18.00 P0.03-66.67%17506-18APLD260717P00018000
17.00 P0.06+200.00%1116806-17APLD260717P00017000
16.00 P0.08+100.00%313,11206-26APLD260717P00016000
15.00 P0.03-40.00%315106-16APLD260717P00015000
14.00 P0.02-80.00%1312106-26APLD260717P00014000
13.00 P0.14-30.00%26205-01APLD260717P00013000
12.00 P0.16+128.57%11106-10APLD260717P00012000
11.00 P0.15-34.78%2605-11APLD260717P00011000
10.00 P0.10-37.50%1506-22APLD260717P00010000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC