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

APLD
Applied Digital Corporation Common Stock
stock NASDAQ

At Close
Aug 14, 2026 3:59:58 PM EDT
31.19USD+1.862%(+0.57)18,077,204
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:29:30 AM EDT
30.35USD-0.877%(-0.27)70,031
After-hours
Aug 14, 2026 4:58:30 PM EDT
31.24USD+0.151%(+0.05)44,129
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,48143,3513,31116,077


APLD Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

APLD Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

APLD Aug 21, 2026 Exp. - Max Pain @ $30.00

Puts
Calls


APLD Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C0.010.00%133308-12APLD260821C00070000
65.00 C0.03-40.00%612808-12APLD260821C00065000
60.00 C0.04+100.00%11,29808-12APLD260821C00060000
55.00 C0.02-33.33%639608-12APLD260821C00055000
50.00 C0.04+300.00%622,88608-13APLD260821C00050000
49.00 C0.100.00%239008-04APLD260821C00049000
48.00 C0.12+500.00%154108-13APLD260821C00048000
47.00 C0.03-40.00%263608-11APLD260821C00047000
46.00 C0.04+300.00%331308-13APLD260821C00046000
45.00 C0.020.00%241,23608-13APLD260821C00045000
44.00 C0.05+25.00%120008-11APLD260821C00044000
43.00 C0.03+200.00%226008-13APLD260821C00043000
42.00 C0.040.00%521,54708-13APLD260821C00042000
41.00 C0.14+133.33%4125908-13APLD260821C00041000
40.00 C0.05-50.00%6775,37208-13APLD260821C00040000
39.00 C0.06-53.85%4052108-13APLD260821C00039000
38.00 C0.09-55.00%5395708-13APLD260821C00038000
37.00 C0.15-40.00%6181,37008-13APLD260821C00037000
36.00 C0.21-44.74%3191,14908-13APLD260821C00036000
35.00 C0.31-40.38%1,16518,95908-13APLD260821C00035000
34.00 C0.46-36.99%5771,12408-13APLD260821C00034000
33.00 C0.67-33.66%4392,01608-13APLD260821C00033000
32.00 C0.95-28.57%6041,76008-13APLD260821C00032000
31.00 C1.35-24.58%5652,85708-13APLD260821C00031000
30.50 C1.62-19.80%15423908-13APLD260821C00030500
30.00 C1.81-19.56%3282,12108-13APLD260821C00030000
29.50 C2.32-12.12%2030808-13APLD260821C00029500
29.00 C2.40-18.92%3545308-13APLD260821C00029000
28.50 C2.96+4.96%2610708-13APLD260821C00028500
28.00 C3.13-14.25%2780908-13APLD260821C00028000
27.50 C3.72-5.82%36408-13APLD260821C00027500
27.00 C4.19-8.91%1249608-13APLD260821C00027000
26.50 C3.72+2.76%45108-11APLD260821C00026500
26.00 C5.46-0.36%950008-13APLD260821C00026000
25.50 C5.92+24.63%112408-12APLD260821C00025500
25.00 C6.16+3.18%1719408-13APLD260821C00025000
24.50 C7.10+35.76%15808-13APLD260821C00024500
24.00 C7.43+4.35%15708-13APLD260821C00024000
23.50 C6.20-24.02%4708-11APLD260821C00023500
23.00 C7.65+19.16%17708-13APLD260821C00023000
22.50 C8.85+8.19%1308-13APLD260821C00022500
22.00 C9.10-6.95%1608-13APLD260821C00022000
21.50 C00%0APLD260821C00021500
21.00 C8.48+18.60%1108-10APLD260821C00021000
20.50 C11.10+22.65%1108-04APLD260821C00020500
20.00 C10.97+13.68%33408-13APLD260821C00020000
19.00 C10.57-1.21%10408-11APLD260821C00019000
18.00 C00%0APLD260821C00018000
17.00 C12.60+27.40%4208-03APLD260821C00017000
16.00 C15.65+14.82%2308-04APLD260821C00016000
15.00 C15.22-8.04%2208-06APLD260821C00015000
14.00 C17.55+11.78%6208-04APLD260821C00014000
13.00 C18.55+61.30%2108-04APLD260821C00013000
Puts
StrikePriceChangeVolOILastContract Name
70.00 P35.36+7.31%2907-02APLD260821P00070000
65.00 P35.85+0.42%4608-10APLD260821P00065000
60.00 P30.750%4008-10APLD260821P00060000
55.00 P25.80+4.88%21508-10APLD260821P00055000
50.00 P19.45-6.49%4208-13APLD260821P00050000
49.00 P18.65-19.09%2308-05APLD260821P00049000
48.00 P17.40-5.84%2208-13APLD260821P00048000
47.00 P16.40-7.87%4208-13APLD260821P00047000
46.00 P15.40-8.33%2508-13APLD260821P00046000
45.00 P14.35-9.75%4408-13APLD260821P00045000
44.00 P14.80-17.78%29508-10APLD260821P00044000
43.00 P12.35-2.91%622108-13APLD260821P00043000
42.00 P11.18-11.76%1013708-13APLD260821P00042000
41.00 P10.30+4.04%614708-13APLD260821P00041000
40.00 P9.21+2.91%1142108-13APLD260821P00040000
39.00 P8.30-2.35%539908-13APLD260821P00039000
38.00 P7.11-11.13%61208-13APLD260821P00038000
37.00 P6.23-26.88%92408-12APLD260821P00037000
36.00 P4.60-6.12%24208-13APLD260821P00036000
35.00 P4.50+9.76%291,11208-13APLD260821P00035000
34.00 P3.29-14.55%312008-13APLD260821P00034000
33.00 P2.99+7.94%3713708-13APLD260821P00033000
32.00 P2.40+14.29%10639608-13APLD260821P00032000
31.00 P1.72+7.50%53767308-13APLD260821P00031000
30.50 P1.52+8.57%17118308-13APLD260821P00030500
30.00 P1.21+8.04%9795,01508-13APLD260821P00030000
29.50 P0.99-5.71%10321908-13APLD260821P00029500
29.00 P0.85+8.97%21528308-13APLD260821P00029000
28.50 P0.67+3.08%24645308-13APLD260821P00028500
28.00 P0.500.00%25852308-13APLD260821P00028000
27.50 P0.43-6.52%28444608-13APLD260821P00027500
27.00 P0.30-3.23%10148908-13APLD260821P00027000
26.50 P0.24+9.09%9016208-13APLD260821P00026500
26.00 P0.25+31.58%7228808-13APLD260821P00026000
25.50 P0.13-13.33%5112508-13APLD260821P00025500
25.00 P0.10-16.67%1273,17108-13APLD260821P00025000
24.50 P0.05-44.44%20228508-13APLD260821P00024500
24.00 P0.06-25.00%3826108-13APLD260821P00024000
23.50 P0.03-50.00%2314308-13APLD260821P00023500
23.00 P0.03-25.00%9924808-13APLD260821P00023000
22.50 P0.03-25.00%817308-13APLD260821P00022500
22.00 P0.02-33.33%874208-13APLD260821P00022000
21.50 P0.11-35.29%25225208-07APLD260821P00021500
21.00 P0.09+80.00%387308-13APLD260821P00021000
20.50 P0.05+150.00%63008-13APLD260821P00020500
20.00 P0.01-50.00%363408-13APLD260821P00020000
19.00 P0.02-33.33%113408-11APLD260821P00019000
18.00 P0.02-33.33%98608-13APLD260821P00018000
17.00 P0.01-50.00%17708-12APLD260821P00017000
16.00 P0.01-50.00%15008-10APLD260821P00016000
15.00 P0.04+300.00%103008-12APLD260821P00015000
14.00 P0.090%1107-29APLD260821P00014000
13.00 P0.03-62.50%12807-30APLD260821P00013000


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