Dark

Check out our Level2View

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Jan 15, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Sep 11, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
305	1,231	129	1,072

APLD Sep 11, 2026 Exp. - Volume by Strike

Puts

Calls

APLD Sep 11, 2026 Exp. - Open Interest by Strike

Puts

Calls

APLD Sep 11, 2026 Exp. - Max Pain @ $31.00

Puts

Calls

APLD Sep 11, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.61	-19.74%	42	249	08-13	APLD260911C00040000
39 C	0.72	-24.21%	10	20	08-13	APLD260911C00039000
38 C	0.86	-17.31%	38	135	08-13	APLD260911C00038000
37 C	1.32	+12.82%	2	152	08-13	APLD260911C00037000
36 C	1.23	-16.33%	21	92	08-13	APLD260911C00036000
35 C	1.47	-15.52%	28	143	08-13	APLD260911C00035000
34 C	1.83	-10.73%	10	45	08-13	APLD260911C00034000
33 C	2.11	-9.44%	31	75	08-13	APLD260911C00033000
32 C	2.60	-4.41%	49	320	08-13	APLD260911C00032000
31 C	2.86	-10.90%	29	109	08-13	APLD260911C00031000
30 C	3.40	-2.86%	1	124	08-13	APLD260911C00030000
29 C	3.80	-9.52%	16	21	08-13	APLD260911C00029000
28 C	4.50	+12.50%	1	15	08-13	APLD260911C00028000
27 C	5.20	-0.57%	2	5	08-06	APLD260911C00027000
26 C	5.80	+6.23%	8	27	08-10	APLD260911C00026000
25 C	4.78	0%	1	1	07-31	APLD260911C00025000
24 C	7.00	0%	1	1	08-11	APLD260911C00024000
23 C	0	0%	0			APLD260911C00023000
22 C	8.15	+0.62%	2	1	08-11	APLD260911C00022000
21 C	10.95	0%	2	1	08-04	APLD260911C00021000
20 C	0	0%	0			APLD260911C00020000
19 C	0	0%	0			APLD260911C00019000
18 C	0	0%	0			APLD260911C00018000
17 C	0	0%	0			APLD260911C00017000
16 C	0	0%	0			APLD260911C00016000
15 C	0	0%	0			APLD260911C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	11.70	+10.17%	2	11	08-07	APLD260911P00040000
39 P	0	0%	0			APLD260911P00039000
38 P	8.85	-5.55%	1	4	08-11	APLD260911P00038000
37 P	6.16	-23.67%	1	5	08-13	APLD260911P00037000
36 P	6.20	-15.42%	3	17	08-12	APLD260911P00036000
35 P	5.32	-25.07%	3	11	08-13	APLD260911P00035000
34 P	4.74	-6.14%	5	9	08-13	APLD260911P00034000
33 P	4.30	-15.02%	1	21	08-12	APLD260911P00033000
32 P	3.50	-19.72%	2	51	08-12	APLD260911P00032000
31 P	3.00	+1.35%	6	274	08-13	APLD260911P00031000
30 P	2.35	-27.69%	4	62	08-13	APLD260911P00030000
29 P	1.98	+4.76%	11	31	08-13	APLD260911P00029000
28 P	1.70	+13.33%	45	78	08-13	APLD260911P00028000
27 P	1.23	-38.19%	48	61	08-13	APLD260911P00027000
26 P	1.02	+7.37%	53	75	08-13	APLD260911P00026000
25 P	0.74	-3.90%	38	121	08-13	APLD260911P00025000
24 P	0.57	+7.55%	28	83	08-13	APLD260911P00024000
23 P	0.34	-10.53%	14	142	08-13	APLD260911P00023000
22 P	0.28	-3.45%	15	76	08-13	APLD260911P00022000
21 P	0.30	-23.08%	4	16	08-11	APLD260911P00021000
20 P	0.22	-12.00%	11	45	08-11	APLD260911P00020000
19 P	0	0%	0			APLD260911P00019000
18 P	0.04	-78.95%	1	8	08-13	APLD260911P00018000
17 P	0	0%	0			APLD260911P00017000
16 P	0	0%	0			APLD260911P00016000
15 P	0	0%	0			APLD260911P00015000

Share