Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

APLD
Applied Digital Corporation Common Stock
stock NASDAQ

Market Open
Oct 1, 2026 3:07:51 PM EDT
24.17USD-0.841%(-0.20)12,302,562
24.17Bid   24.18Ask   0.01Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
24.49USD+0.492%(+0.12)90,947
After-hours
Sep 30, 2026 4:59:30 PM EDT
24.52USD+0.574%(+0.14)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027Jun 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
81322,83510,10312,674


APLD Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

APLD Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

APLD Oct 9, 2026 Exp. - Max Pain @ $26.00

Puts
Calls


APLD Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C0.01-80.00%262109-30APLD261009C00040000
38.00 C0.02-60.00%11547409-30APLD261009C00038000
37.00 C0.10+11.11%167409-30APLD261009C00037000
36.00 C0.10+42.86%1110109-30APLD261009C00036000
35.00 C0.07-36.36%16270309-30APLD261009C00035000
34.50 C0.13-38.10%119309-30APLD261009C00034500
34.00 C0.12-25.00%63,46909-30APLD261009C00034000
33.50 C0.13-23.53%310209-30APLD261009C00033500
33.00 C0.14-26.32%1273509-30APLD261009C00033000
32.50 C0.14-44.00%257409-30APLD261009C00032500
32.00 C0.16-42.86%14369009-30APLD261009C00032000
31.50 C0.26-25.71%4511509-30APLD261009C00031500
31.00 C0.24-33.33%7298909-30APLD261009C00031000
30.50 C0.32-31.91%65663109-30APLD261009C00030500
30.00 C0.32-39.62%1,2582,41809-30APLD261009C00030000
29.50 C0.44-13.73%24748609-30APLD261009C00029500
29.00 C0.48-29.41%6621,06209-30APLD261009C00029000
28.50 C0.55-29.49%13929709-30APLD261009C00028500
28.00 C0.70-15.66%4441,59309-30APLD261009C00028000
27.50 C0.72-32.71%10387309-30APLD261009C00027500
27.00 C0.82-31.67%2801,77609-30APLD261009C00027000
26.50 C1.01-32.21%18027809-30APLD261009C00026500
26.00 C1.17-25.95%3911,97209-30APLD261009C00026000
25.50 C1.30-26.97%10415809-30APLD261009C00025500
25.00 C1.50-26.83%53559009-30APLD261009C00025000
24.50 C1.75-23.25%2441,76109-30APLD261009C00024500
24.00 C1.95-26.42%9517409-30APLD261009C00024000
23.50 C2.33-16.79%82209-30APLD261009C00023500
23.00 C2.52-22.70%1028909-30APLD261009C00023000
22.50 C2.78-22.35%62709-30APLD261009C00022500
22.00 C3.35-1.47%2609-30APLD261009C00022000
21.50 C3.73-14.25%1409-30APLD261009C00021500
21.00 C3.85-17.20%3709-30APLD261009C00021000
20.50 C4.920%2109-29APLD261009C00020500
20.00 C4.92-12.14%84309-30APLD261009C00020000
19.50 C00%0APLD261009C00019500
19.00 C5.75-8.73%11310909-30APLD261009C00019000
18.00 C6.74-6.91%11210809-30APLD261009C00018000
17.00 C7.63-7.52%8409-30APLD261009C00017000
16.00 C10.75+1.90%191909-18APLD261009C00016000
15.00 C00%0APLD261009C00015000
14.00 C00%0APLD261009C00014000
Puts
StrikePriceChangeVolOILastContract Name
40.00 P14.34+6.22%2409-28APLD261009P00040000
38.00 P13.15+35.71%11509-28APLD261009P00038000
37.00 P12.20+22.00%3108-31APLD261009P00037000
36.00 P8.43-29.34%5509-21APLD261009P00036000
35.00 P8.85+20.08%31209-25APLD261009P00035000
34.50 P00%0APLD261009P00034500
34.00 P8.55-7.57%315509-30APLD261009P00034000
33.50 P00%0APLD261009P00033500
33.00 P8.50+4.94%14809-29APLD261009P00033000
32.50 P00%0APLD261009P00032500
32.00 P7.24-3.08%12809-29APLD261009P00032000
31.50 P00%0APLD261009P00031500
31.00 P6.70+1.98%105709-30APLD261009P00031000
30.50 P5.970%1109-29APLD261009P00030500
30.00 P5.75+8.08%423609-30APLD261009P00030000
29.50 P4.95+21.32%6909-28APLD261009P00029500
29.00 P4.89+12.41%5235509-30APLD261009P00029000
28.50 P4.45+6.97%84609-30APLD261009P00028500
28.00 P4.10+16.15%4278009-30APLD261009P00028000
27.50 P3.75+22.55%1114609-30APLD261009P00027500
27.00 P3.35+18.79%13471609-30APLD261009P00027000
26.50 P3.00+19.05%17466809-30APLD261009P00026500
26.00 P2.68+24.07%19584709-30APLD261009P00026000
25.50 P2.32+18.97%8615309-30APLD261009P00025500
25.00 P2.03+21.56%5074,45009-30APLD261009P00025000
24.50 P1.73+10.19%1,4261,47109-30APLD261009P00024500
24.00 P1.49+28.45%6684,45209-30APLD261009P00024000
23.50 P1.30+32.65%23227209-30APLD261009P00023500
23.00 P1.06+27.71%2781,16809-30APLD261009P00023000
22.50 P0.87+33.85%23531509-30APLD261009P00022500
22.00 P0.70+40.00%23668809-30APLD261009P00022000
21.50 P0.55+17.02%1268609-30APLD261009P00021500
21.00 P0.44+29.41%48078809-30APLD261009P00021000
20.50 P0.34+6.25%27426909-30APLD261009P00020500
20.00 P0.25+31.58%3593,00909-30APLD261009P00020000
19.50 P0.190.00%171809-30APLD261009P00019500
19.00 P0.140.00%351,54609-30APLD261009P00019000
18.00 P0.07-41.67%33109-30APLD261009P00018000
17.00 P0.11+83.33%22209-30APLD261009P00017000
16.00 P0.10+900.00%1509-30APLD261009P00016000
15.00 P0.010%4409-30APLD261009P00015000
14.00 P0.020%1109-30APLD261009P00014000


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