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

At Close
Jun 30, 2026 3:59:54 PM EDT
37.35USD-1.112%(-0.42)17,043,800
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 30, 2026 9:29:30 AM EDT
37.60USD-0.450%(-0.17)53,122
After-hours
Jun 30, 2026 4:59:30 PM EDT
37.48USD+0.350%(+0.13)506,320
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
90,88075,2344,29770,440


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 @ $17.00

Puts
Calls


APLD Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75 C4.00-15.79%1,8066,50806-29APLD270115C00075000
70 C4.70-6.00%292,04706-29APLD270115C00070000
65 C4.80-15.79%81,88906-29APLD270115C00065000
60 C6.05-11.81%1796,21006-29APLD270115C00060000
55 C7.00-9.68%405,32206-29APLD270115C00055000
50 C7.90-12.22%13913,33306-29APLD270115C00050000
49 C7.81-32.96%128506-29APLD270115C00049000
48 C11.95+2.93%110806-25APLD270115C00048000
47 C8.48-9.30%22,94006-29APLD270115C00047000
46 C8.85-17.29%1447106-29APLD270115C00046000
45 C9.16-12.51%7915,58206-29APLD270115C00045000
44 C11.00-11.86%5010806-26APLD270115C00044000
43 C10.72-10.29%13806-26APLD270115C00043000
42 C10.10-8.18%211,96806-29APLD270115C00042000
41 C10.56-8.73%286606-29APLD270115C00041000
40 C10.60-10.92%13117,19206-29APLD270115C00040000
39 C11.38-7.48%451,00006-29APLD270115C00039000
38 C11.45-4.74%2516706-29APLD270115C00038000
37 C11.80-10.27%1082,46706-29APLD270115C00037000
36 C12.35-39.46%437106-29APLD270115C00036000
35 C12.40-10.53%287,79806-29APLD270115C00035000
32 C13.41-9.39%152,34406-29APLD270115C00032000
30 C14.90-7.74%2817,11306-29APLD270115C00030000
27 C22.53-6.44%21,70006-23APLD270115C00027000
25 C17.00-9.09%3515,68306-29APLD270115C00025000
22 C18.10-14.42%151,18506-29APLD270115C00022000
20 C19.86-11.34%112,49906-29APLD270115C00020000
17 C24.62-3.41%177706-26APLD270115C00017000
15 C23.51-9.58%36,59206-29APLD270115C00015000
12 C28.21-5.43%13,61006-26APLD270115C00012000
10 C30.50-1.61%59,11706-29APLD270115C00010000
7 C30.05-14.14%13,89906-29APLD270115C00007000
5 C34.10-4.91%74,02506-26APLD270115C00005000
4 C32.95-6.10%172806-29APLD270115C00004000
3 C36.90-3.53%859806-25APLD270115C00003000
2 C34.36-22.66%532006-29APLD270115C00002000
1 C45.30+14.92%135406-23APLD270115C00001000
Puts
StrikePriceChangeVolOILastContract Name
75 P39.95+14.77%385006-11APLD270115P00075000
70 P36.00+16.58%113506-29APLD270115P00070000
65 P26.90-6.11%15406-17APLD270115P00065000
60 P23.39+1.04%219406-22APLD270115P00060000
55 P20.72-6.46%124406-12APLD270115P00055000
50 P19.10+8.52%114206-29APLD270115P00050000
49 P15.28+0.20%310506-22APLD270115P00049000
48 P16.45+11.75%214006-24APLD270115P00048000
47 P15.22+12.74%212306-24APLD270115P00047000
46 P13.38+1.75%58606-22APLD270115P00046000
45 P14.81+8.90%1154006-26APLD270115P00045000
44 P15.32+9.51%110506-29APLD270115P00044000
43 P13.58+6.68%327506-26APLD270115P00043000
42 P13.13+20.46%152706-26APLD270115P00042000
41 P10.25+1.49%120106-23APLD270115P00041000
40 P12.00+2.83%438806-29APLD270115P00040000
39 P10.90+20.98%2033206-26APLD270115P00039000
38 P10.97+7.02%165606-29APLD270115P00038000
37 P10.25+5.13%23,33406-29APLD270115P00037000
36 P9.97+11.40%531306-29APLD270115P00036000
35 P9.07+6.71%493,36106-29APLD270115P00035000
32 P7.40+7.87%26170806-29APLD270115P00032000
30 P6.30+7.69%261,05806-29APLD270115P00030000
27 P4.89+7.00%2644806-29APLD270115P00027000
25 P4.00+6.10%499,59406-29APLD270115P00025000
22 P2.50+13.12%32,87806-26APLD270115P00022000
20 P2.24+6.67%32,41906-29APLD270115P00020000
17 P1.46+8.96%13,12006-26APLD270115P00017000
15 P0.98-3.92%149,23306-29APLD270115P00015000
12 P0.55-1.79%122,26706-29APLD270115P00012000
10 P0.35-12.50%3710,25706-29APLD270115P00010000
7 P0.200.00%256,92206-29APLD270115P00007000
5 P0.08-60.00%413,07806-25APLD270115P00005000
4 P0.12-47.83%128106-23APLD270115P00004000
3 P0.15+50.00%643506-24APLD270115P00003000
2 P0.02-60.00%269206-15APLD270115P00002000
1 P0.02+100.00%14205-26APLD270115P00001000


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