Dark

Check out our Level2View

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
78,247	45,360	20,705	12,038

APLD Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

APLD Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

APLD Jan 21, 2028 Exp. - Max Pain @ $8.00

Puts

Calls

APLD Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75 C	2.71	-8.45%	29	6,911	09-30	APLD280121C00075000
70 C	3.19	+4.59%	10	1,396	09-29	APLD280121C00070000
65 C	3.65	+4.29%	111	571	09-29	APLD280121C00065000
60 C	3.60	-10.22%	2	2,875	09-30	APLD280121C00060000
55 C	4.85	+10.23%	2	2,209	09-30	APLD280121C00055000
50 C	4.75	-5.38%	1	6,952	09-30	APLD280121C00050000
47 C	5.43	-18.47%	10	705	09-28	APLD280121C00047000
45 C	5.25	-6.58%	3	2,116	09-30	APLD280121C00045000
42 C	5.70	-5.00%	3	2,512	09-30	APLD280121C00042000
40 C	5.96	-8.31%	28	7,864	09-30	APLD280121C00040000
37 C	6.90	-11.54%	57	978	09-28	APLD280121C00037000
35 C	6.97	-8.29%	16	2,703	09-30	APLD280121C00035000
32 C	7.75	-5.49%	2	633	09-30	APLD280121C00032000
30 C	8.20	-5.20%	35	4,223	09-30	APLD280121C00030000
27 C	8.91	-7.48%	34	725	09-30	APLD280121C00027000
25 C	9.50	-7.32%	63	1,987	09-30	APLD280121C00025000
22 C	10.50	-10.26%	12	1,254	09-30	APLD280121C00022000
20 C	11.28	-3.59%	61	2,737	09-30	APLD280121C00020000
17 C	12.60	-3.15%	2	730	09-30	APLD280121C00017000
15 C	13.51	-4.18%	12	1,064	09-30	APLD280121C00015000
13 C	14.75	-3.91%	2	327	09-30	APLD280121C00013000
10 C	16.40	-6.12%	10	6,092	09-30	APLD280121C00010000
8 C	17.95	-0.83%	2	65,677	09-30	APLD280121C00008000
5 C	20.72	-15.50%	1	81	09-30	APLD280121C00005000
4 C	22.23	-7.38%	1	56	09-17	APLD280121C00004000
3 C	25.96	+3.84%	1	32	09-23	APLD280121C00003000
2 C	22.68	-4.47%	1	59	09-16	APLD280121C00002000
1 C	24.20	-11.32%	1	138	09-29	APLD280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75 P	51.32	+3.70%	1	305	09-28	APLD280121P00075000
70 P	43.25	-2.59%	1	155	08-12	APLD280121P00070000
65 P	40.32	-2.84%	1	51	09-25	APLD280121P00065000
60 P	36.80	+7.26%	1	347	09-30	APLD280121P00060000
55 P	34.80	+10.83%	20	369	07-29	APLD280121P00055000
50 P	27.69	+2.14%	1	60	08-24	APLD280121P00050000
47 P	24.90	-0.24%	5	456	07-23	APLD280121P00047000
45 P	21.70	-1.00%	70	416	09-22	APLD280121P00045000
42 P	21.52	+1.99%	2	749	08-31	APLD280121P00042000
40 P	19.30	-0.36%	1	635	09-30	APLD280121P00040000
37 P	15.75	-10.21%	10	280	09-18	APLD280121P00037000
35 P	15.30	-1.99%	1	1,673	09-30	APLD280121P00035000
32 P	13.40	+5.51%	2,042	3,051	09-28	APLD280121P00032000
30 P	11.85	-0.84%	50	4,044	09-29	APLD280121P00030000
27 P	9.70	-1.52%	10	2,058	09-30	APLD280121P00027000
25 P	8.55	+1.79%	10	6,056	09-30	APLD280121P00025000
22 P	6.75	+3.85%	3	1,376	09-30	APLD280121P00022000
20 P	5.45	-2.68%	6	1,298	09-29	APLD280121P00020000
17 P	3.95	0.00%	1	2,594	09-30	APLD280121P00017000
15 P	3.07	+2.33%	21	4,392	09-30	APLD280121P00015000
13 P	2.25	-3.02%	2	774	09-30	APLD280121P00013000
10 P	1.20	+4.35%	5	1,107	09-28	APLD280121P00010000
8 P	0.66	-1.49%	10	255	09-22	APLD280121P00008000
5 P	0.24	-20.00%	8	188	09-23	APLD280121P00005000
4 P	0.12	-36.84%	5	45	09-21	APLD280121P00004000
3 P	0.22	-8.33%	5	8	01-28	APLD280121P00003000
2 P	0	0%	0			APLD280121P00002000
1 P	0.13	0%	1	1	08-27	APLD280121P00001000

Share