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

Market Open
Oct 1, 2026 3:10:35 PM EDT
24.18USD-0.759%(-0.19)12,369,383
24.18Bid   24.19Ask   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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,64358,79217,58113,453


APLD Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

APLD Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

APLD Oct 16, 2026 Exp. - Max Pain @ $28.00

Puts
Calls


APLD Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75.00 C0.05+25.00%432209-30APLD261016C00075000
70.00 C0.010.00%11,16809-22APLD261016C00070000
65.00 C0.010.00%23,44609-28APLD261016C00065000
60.00 C0.02+100.00%5870209-22APLD261016C00060000
55.00 C0.01-66.67%4283,50809-30APLD261016C00055000
50.00 C0.010.00%802,84509-30APLD261016C00050000
45.00 C0.02-50.00%1241,91809-30APLD261016C00045000
43.00 C0.04-20.00%1484009-30APLD261016C00043000
42.00 C0.03-50.00%880509-30APLD261016C00042000
41.00 C0.04-33.33%2842109-30APLD261016C00041000
40.00 C0.060.00%1877,94709-30APLD261016C00040000
39.00 C0.05-37.50%161,01109-30APLD261016C00039000
38.00 C0.09-10.00%271,43909-30APLD261016C00038000
37.00 C0.10-16.67%3968209-30APLD261016C00037000
36.00 C0.12-25.00%3899609-30APLD261016C00036000
35.00 C0.16-23.81%1044,99609-30APLD261016C00035000
34.00 C0.20-25.93%1642,11009-30APLD261016C00034000
33.00 C0.20-44.44%371,11309-30APLD261016C00033000
32.50 C0.30-38.78%411209-30APLD261016C00032500
32.00 C0.30-30.23%2142,04309-30APLD261016C00032000
31.50 C0.34-35.85%521609-30APLD261016C00031500
31.00 C0.38-34.48%391,71509-30APLD261016C00031000
30.50 C0.50-16.67%1915109-30APLD261016C00030500
30.00 C0.51-31.08%3396,57309-30APLD261016C00030000
29.50 C0.60-27.71%199009-30APLD261016C00029500
29.00 C0.69-26.60%771,42709-30APLD261016C00029000
28.50 C0.81-23.58%11129309-30APLD261016C00028500
28.00 C0.86-28.33%2002,30409-30APLD261016C00028000
27.50 C0.98-22.22%6915309-30APLD261016C00027500
27.00 C1.10-27.63%911,32609-30APLD261016C00027000
26.50 C1.31-16.56%1224209-30APLD261016C00026500
26.00 C1.43-24.74%1533,48009-30APLD261016C00026000
25.50 C1.85-12.32%939909-30APLD261016C00025500
25.00 C1.80-23.73%5851,97109-30APLD261016C00025000
24.50 C1.99-24.62%14732809-30APLD261016C00024500
24.00 C2.23-24.66%11929109-30APLD261016C00024000
23.50 C2.51-17.97%927409-30APLD261016C00023500
23.00 C2.87-15.59%78909-30APLD261016C00023000
22.50 C3.40-6.85%172909-30APLD261016C00022500
22.00 C3.57-12.07%732109-30APLD261016C00022000
21.50 C4.56+12.32%2609-29APLD261016C00021500
21.00 C4.20-14.63%13509-30APLD261016C00021000
20.00 C4.90-14.93%1827109-30APLD261016C00020000
19.00 C7.44-9.82%13309-25APLD261016C00019000
18.00 C7.05+1.88%133209-29APLD261016C00018000
17.00 C9.49+29.12%93009-25APLD261016C00017000
16.00 C9.14-17.21%1909-30APLD261016C00016000
15.00 C10.35-13.03%12009-29APLD261016C00015000
14.00 C14.59+8.07%13109-23APLD261016C00014000
13.00 C12.51-10.90%11309-28APLD261016C00013000
12.00 C13.51-4.39%11209-28APLD261016C00012000
11.00 C15.45-6.08%13109-04APLD261016C00011000
10.00 C18.75+2.12%11609-22APLD261016C00010000
Puts
StrikePriceChangeVolOILastContract Name
75.00 P31.850%9906-02APLD261016P00075000
70.00 P42.51+31.81%296507-20APLD261016P00070000
65.00 P29.15+27.29%3706-09APLD261016P00065000
60.00 P31.80+45.54%14507-13APLD261016P00060000
55.00 P30.70+13.70%61809-01APLD261016P00055000
50.00 P25.67+2.68%1109-02APLD261016P00050000
45.00 P16.30-22.20%33609-08APLD261016P00045000
43.00 P14.55-16.86%146709-22APLD261016P00043000
42.00 P17.00+19.55%22052809-17APLD261016P00042000
41.00 P12.83-24.97%759209-21APLD261016P00041000
40.00 P14.82+5.86%11,19809-29APLD261016P00040000
39.00 P13.29+23.06%135609-28APLD261016P00039000
38.00 P13.55+5.86%618909-30APLD261016P00038000
37.00 P12.05+4.06%159009-30APLD261016P00037000
36.00 P11.55+17.98%426609-28APLD261016P00036000
35.00 P10.49+3.86%1588009-30APLD261016P00035000
34.00 P9.49+1.50%636809-30APLD261016P00034000
33.00 P8.70+6.10%215909-30APLD261016P00033000
32.50 P5.500%2209-21APLD261016P00032500
32.00 P7.05-7.72%1428909-29APLD261016P00032000
31.50 P6.97+31.76%1709-28APLD261016P00031500
31.00 P6.85+9.60%16978309-30APLD261016P00031000
30.50 P5.35+38.96%2709-28APLD261016P00030500
30.00 P5.94+8.00%202,44909-30APLD261016P00030000
29.50 P5.32+58.81%31509-28APLD261016P00029500
29.00 P5.14+14.22%224409-30APLD261016P00029000
28.50 P4.47+17.63%13909-28APLD261016P00028500
28.00 P4.32+13.68%211,30209-30APLD261016P00028000
27.50 P3.95+5.33%65109-30APLD261016P00027500
27.00 P3.60+4.65%1465109-30APLD261016P00027000
26.50 P3.25+20.37%156509-30APLD261016P00026500
26.00 P3.00+10.70%3091,68609-30APLD261016P00026000
25.50 P2.19-16.09%3629709-29APLD261016P00025500
25.00 P2.32+18.97%2383,58809-30APLD261016P00025000
24.50 P2.00+9.89%3333209-30APLD261016P00024500
24.00 P1.75+22.38%821,24809-30APLD261016P00024000
23.50 P1.54+20.31%1821509-30APLD261016P00023500
23.00 P1.31+20.18%2051,78609-30APLD261016P00023000
22.50 P1.10+17.02%248209-30APLD261016P00022500
22.00 P0.94+23.68%944,33009-30APLD261016P00022000
21.50 P0.75+22.95%3011509-30APLD261016P00021500
21.00 P0.62+19.23%6466509-30APLD261016P00021000
20.00 P0.40+17.65%612,03409-30APLD261016P00020000
19.00 P0.25+25.00%1647809-30APLD261016P00019000
18.00 P0.150.00%2147209-30APLD261016P00018000
17.00 P0.07-22.22%11943009-30APLD261016P00017000
16.00 P0.06-40.00%523209-29APLD261016P00016000
15.00 P0.05+66.67%170609-28APLD261016P00015000
14.00 P0.04-63.64%626509-15APLD261016P00014000
13.00 P0.03+50.00%59309-30APLD261016P00013000
12.00 P0.010.00%217609-25APLD261016P00012000
11.00 P0.04-60.00%12708-21APLD261016P00011000
10.00 P0.01-66.67%99909-29APLD261016P00010000


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