Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027 Jun 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
617	20,312	2,699	4,033

APLD Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

APLD Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

APLD Nov 20, 2026 Exp. - Max Pain @ $25.00

Puts

Calls

APLD Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
42 C	0.28	-22.22%	88	859	09-30	APLD261120C00042000
41 C	0.33	-15.38%	151	175	09-30	APLD261120C00041000
40 C	0.34	-19.05%	92	1,505	09-30	APLD261120C00040000
39 C	0.42	-20.75%	2	742	09-30	APLD261120C00039000
38 C	0.46	-25.81%	6	296	09-30	APLD261120C00038000
37 C	0.53	-25.35%	11	170	09-30	APLD261120C00037000
36 C	0.68	-5.56%	1	244	09-30	APLD261120C00036000
35 C	0.69	-20.69%	115	2,369	09-30	APLD261120C00035000
34 C	0.82	-19.61%	11	211	09-30	APLD261120C00034000
33 C	0.93	-19.83%	74	313	09-30	APLD261120C00033000
32 C	1.09	-18.66%	232	1,200	09-30	APLD261120C00032000
31 C	1.26	-19.75%	36	752	09-30	APLD261120C00031000
30 C	1.50	-16.67%	294	4,315	09-30	APLD261120C00030000
29 C	1.67	-13.47%	177	726	09-30	APLD261120C00029000
28 C	1.90	-18.80%	302	864	09-30	APLD261120C00028000
27 C	2.20	-20.00%	69	691	09-30	APLD261120C00027000
26 C	2.53	-19.68%	619	1,395	09-30	APLD261120C00026000
25 C	2.92	-18.89%	785	3,485	09-30	APLD261120C00025000
24 C	3.35	-17.28%	119	336	09-30	APLD261120C00024000
23 C	4.60	+12.20%	1	41	09-29	APLD261120C00023000
22 C	4.92	+1.86%	2	31	09-30	APLD261120C00022000
21 C	5.40	-38.64%	1	25	09-30	APLD261120C00021000
20 C	6.00	-5.36%	1	49	09-30	APLD261120C00020000
19 C	6.80	-2.86%	2	10	09-30	APLD261120C00019000
18 C	7.20	-25.77%	1	27	09-30	APLD261120C00018000
17 C	10.50	+5.00%	1	3	09-24	APLD261120C00017000
16 C	0	0%	0			APLD261120C00016000
15 C	9.80	-9.26%	25	84	09-30	APLD261120C00015000
14 C	13.70	+12.30%	10	11	09-25	APLD261120C00014000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
42 P	14.83	-13.12%	1	4	09-08	APLD261120P00042000
41 P	13.43	-22.28%	7	9	09-21	APLD261120P00041000
40 P	15.10	+5.59%	4	28	09-28	APLD261120P00040000
39 P	13.63	+18.32%	1	10	09-28	APLD261120P00039000
38 P	13.10	-7.22%	6	27	09-28	APLD261120P00038000
37 P	9.80	-23.32%	3	33	09-22	APLD261120P00037000
36 P	9.12	-16.79%	1	20	09-23	APLD261120P00036000
35 P	10.92	+9.20%	15	107	09-30	APLD261120P00035000
34 P	8.85	+5.86%	2	27	09-25	APLD261120P00034000
33 P	8.87	+32.39%	1	59	09-30	APLD261120P00033000
32 P	8.12	+13.57%	3	42	09-28	APLD261120P00032000
31 P	7.40	+15.63%	8	63	09-28	APLD261120P00031000
30 P	6.70	+8.06%	5	295	09-30	APLD261120P00030000
29 P	6.05	+11.01%	1	39	09-30	APLD261120P00029000
28 P	5.27	+5.40%	3	258	09-30	APLD261120P00028000
27 P	4.60	+9.52%	6	301	09-30	APLD261120P00027000
26 P	3.92	+12.00%	71	717	09-30	APLD261120P00026000
25 P	3.40	+11.48%	110	660	09-30	APLD261120P00025000
24 P	2.77	+10.80%	39	920	09-30	APLD261120P00024000
23 P	2.30	+15.00%	14	292	09-30	APLD261120P00023000
22 P	1.85	+10.78%	42	320	09-30	APLD261120P00022000
21 P	1.45	+12.40%	19	220	09-30	APLD261120P00021000
20 P	1.10	+7.84%	93	1,369	09-30	APLD261120P00020000
19 P	0.83	+6.41%	58	347	09-30	APLD261120P00019000
18 P	0.61	+8.93%	15	271	09-30	APLD261120P00018000
17 P	0.42	-6.67%	19	119	09-30	APLD261120P00017000
16 P	0.29	-6.45%	2	45	09-30	APLD261120P00016000
15 P	0.21	+50.00%	21	92	09-28	APLD261120P00015000
14 P	0.13	+18.18%	11	38	09-28	APLD261120P00014000

Share