Dark

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 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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
45,172	154,849	36,371	54,012

APLD Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

APLD Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

APLD Jan 15, 2027 Exp. - Max Pain @ $20.00

Puts

Calls

APLD Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75 C	0.10	-23.08%	65	7,268	09-30	APLD270115C00075000
70 C	0.20	+33.33%	10	2,205	09-30	APLD270115C00070000
65 C	0.20	-33.33%	5	2,150	09-30	APLD270115C00065000
60 C	0.26	-7.14%	31	7,786	09-30	APLD270115C00060000
55 C	0.36	-14.29%	45	6,951	09-30	APLD270115C00055000
50 C	0.54	-6.90%	167	14,615	09-30	APLD270115C00050000
49 C	0.54	-16.92%	56	376	09-30	APLD270115C00049000
48 C	0.58	-20.55%	19	325	09-30	APLD270115C00048000
47 C	0.65	-10.96%	29	2,403	09-30	APLD270115C00047000
46 C	0.70	-14.63%	26	698	09-30	APLD270115C00046000
45 C	0.76	-11.63%	43	13,690	09-30	APLD270115C00045000
44 C	0.83	-15.31%	17	237	09-30	APLD270115C00044000
43 C	0.90	-9.09%	15	98	09-30	APLD270115C00043000
42 C	0.96	-14.29%	64	4,998	09-30	APLD270115C00042000
41 C	1.07	-15.08%	33	263	09-30	APLD270115C00041000
40 C	1.16	-12.12%	369	19,054	09-30	APLD270115C00040000
39 C	1.25	-7.41%	13	777	09-30	APLD270115C00039000
38 C	1.38	-13.75%	15	381	09-30	APLD270115C00038000
37 C	1.50	-12.79%	22	2,464	09-30	APLD270115C00037000
36 C	1.63	-12.37%	26	1,731	09-30	APLD270115C00036000
35 C	1.78	-14.42%	127	13,022	09-30	APLD270115C00035000
32 C	2.30	-14.18%	33	8,051	09-30	APLD270115C00032000
30 C	2.75	-11.29%	482	22,353	09-30	APLD270115C00030000
27 C	3.65	-13.10%	115	7,404	09-30	APLD270115C00027000
25 C	4.33	-12.35%	748	15,549	09-30	APLD270115C00025000
22 C	6.05	-4.72%	29	1,447	09-30	APLD270115C00022000
20 C	6.80	-11.11%	31	12,464	09-30	APLD270115C00020000
17 C	8.90	-0.56%	2	844	09-30	APLD270115C00017000
15 C	10.65	-6.58%	13	6,537	09-30	APLD270115C00015000
12 C	12.75	-14.14%	1	3,575	09-29	APLD270115C00012000
10 C	15.50	+2.65%	2	8,843	09-29	APLD270115C00010000
7 C	18.15	+1.79%	1	3,837	09-29	APLD270115C00007000
5 C	21.31	-10.46%	1	3,784	09-25	APLD270115C00005000
4 C	20.60	-0.72%	2	2,616	09-16	APLD270115C00004000
3 C	21.85	-8.65%	1	580	09-30	APLD270115C00003000
2 C	23.80	-2.38%	6	306	09-10	APLD270115C00002000
1 C	23.65	-7.07%	1	339	09-30	APLD270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75 P	47.43	-3.83%	2	54	08-26	APLD270115P00075000
70 P	36.00	+16.58%	1	135	06-29	APLD270115P00070000
65 P	34.87	-4.73%	32	47	08-12	APLD270115P00065000
60 P	34.23	-2.42%	1	208	09-03	APLD270115P00060000
55 P	20.72	-6.46%	1	244	06-12	APLD270115P00055000
50 P	25.03	+3.43%	1	144	09-29	APLD270115P00050000
49 P	20.02	-18.91%	50	149	08-12	APLD270115P00049000
48 P	23.42	+9.18%	30	159	08-31	APLD270115P00048000
47 P	23.83	+5.91%	2	93	09-15	APLD270115P00047000
46 P	21.35	-1.16%	3	85	09-01	APLD270115P00046000
45 P	18.00	-15.29%	12	500	09-21	APLD270115P00045000
44 P	17.95	-8.84%	1	109	09-18	APLD270115P00044000
43 P	19.27	+1.42%	4	234	09-16	APLD270115P00043000
42 P	15.02	-7.28%	1	495	09-22	APLD270115P00042000
41 P	14.70	-4.55%	1	155	09-21	APLD270115P00041000
40 P	16.00	-1.96%	4	512	09-30	APLD270115P00040000
39 P	14.83	+18.17%	1	296	09-29	APLD270115P00039000
38 P	14.50	+22.16%	30	588	09-30	APLD270115P00038000
37 P	13.60	+4.06%	23	3,231	09-30	APLD270115P00037000
36 P	12.70	+7.63%	21	495	09-30	APLD270115P00036000
35 P	11.90	+3.93%	17	3,319	09-30	APLD270115P00035000
32 P	9.45	+4.42%	13	2,216	09-30	APLD270115P00032000
30 P	7.98	+7.84%	172	10,630	09-30	APLD270115P00030000
27 P	5.80	+3.20%	5	3,861	09-30	APLD270115P00027000
25 P	4.55	+7.06%	62	8,412	09-30	APLD270115P00025000
22 P	3.00	+11.11%	46	3,214	09-30	APLD270115P00022000
20 P	2.10	+7.69%	44	3,049	09-30	APLD270115P00020000
17 P	1.10	+10.00%	18	3,117	09-30	APLD270115P00017000
15 P	0.66	+22.22%	9	9,521	09-30	APLD270115P00015000
12 P	0.31	0.00%	1	2,913	09-30	APLD270115P00012000
10 P	0.12	+9.09%	7	10,632	09-30	APLD270115P00010000
7 P	0.05	+66.67%	10	7,007	09-28	APLD270115P00007000
5 P	0.01	0.00%	3	13,110	09-24	APLD270115P00005000
4 P	0.12	-47.83%	1	281	06-23	APLD270115P00004000
3 P	0.12	+200.00%	17	436	08-19	APLD270115P00003000
2 P	0.01	-75.00%	2	690	08-25	APLD270115P00002000
1 P	0.02	-33.33%	1	42	08-13	APLD270115P00001000

.dark-mode .CX40RR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CX40RR{ color: #333333; background-color: white; border: 2px solid #333333; }APLDApplied Digital Corporation Common Stockstock NASDAQ

APLD Jan 15, 2027 Exp. - Open Interest by Strike

APLD Jan 15, 2027 Exp. - Max Pain @ $20.00

APLD
Applied Digital Corporation Common Stock
stock NASDAQ