Breaking News

Applied Digital Corp (APLD)

Symbol	Exchange	Currency
APLD	NASDAQ	USD	Real-time
APLD	Switzerland	USD	Delayed
1APLD	Milan	EUR	Real-time
FLH0	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

28.540 +0.350 +1.24%

03:59:59 - Closed. Currency in USD

Pre Market

28.500

-0.040

-0.14%

19:22:45 - Real-time Data

Type: Equity

Market: United States

Volume: 13,089,055
Bid/Ask: 0.000 / 0.000
Day's Range: 28.025 - 29.099

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Applied Digital Option Chain

Get free option data for APLD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Applied Digital options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 22, 2026 19:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.62	0%	14.65	14.95	2	14.00	0.02	0%	0	0.01	0
APLD Call 14.00 Exp: Sep 25, 2026 Last: 14.62 Chg.: 0% SymbolAPLD\|20260925\|14.00C Delta0.9976 Imp Vol2.9586 Bid14.65 Gamma0.0009 Theoretical14.83 Ask14.95 Theta-0.0109 Intrinsic Value14.7 Volume2 Vega0.0002 Time Value-0.08 Open Interest0 Rho0.0011 Delta / Theta-91.8643 APLD Put 14.00 Exp: Sep 25, 2026 Last: 0.02 Chg.: 0% SymbolAPLD\|20260925\|14.00P Delta-0.0021 Imp Vol2.9133 Bid0 Gamma0.0009 Theoretical0.01 Ask0.01 Theta-0.0083 Intrinsic Value-14.7 Volume0 Vega0.0002 Time Value14.72 Open Interest52 Rho0 Delta / Theta0.2496
13.38	3.56%	13.1	14	5	15.00	0.01	0%	0	0.02	1
APLD Call 15.00 Exp: Sep 25, 2026 Last: 13.38 Chg.: 3.56% SymbolAPLD\|20260925\|15.00C Delta0.9975 Imp Vol2.6793 Bid13.1 Gamma0.0011 Theoretical13.83 Ask14 Theta-0.0105 Intrinsic Value13.7 Volume5 Vega0.0002 Time Value-0.32 Open Interest3 Rho0.0012 Delta / Theta-95.3749 APLD Put 15.00 Exp: Sep 25, 2026 Last: 0.01 Chg.: 0% SymbolAPLD\|20260925\|15.00P Delta-0.004 Imp Vol2.856 Bid0 Gamma0.0016 Theoretical0.01 Ask0.02 Theta-0.0147 Intrinsic Value-13.7 Volume1 Vega0.0003 Time Value13.71 Open Interest24 Rho0 Delta / Theta0.2716
12.46	2.72%	12.05	13	4	16.00	0.06	0%	0	0.2	1
APLD Call 16.00 Exp: Sep 25, 2026 Last: 12.46 Chg.: 2.72% SymbolAPLD\|20260925\|16.00C Delta0.9974 Imp Vol2.4184 Bid12.05 Gamma0.0013 Theoretical12.83 Ask13 Theta-0.0101 Intrinsic Value12.7 Volume4 Vega0.0002 Time Value-0.24 Open Interest3 Rho0.0013 Delta / Theta-99.1944 APLD Put 16.00 Exp: Sep 25, 2026 Last: 0.06 Chg.: 0% SymbolAPLD\|20260925\|16.00P Delta-0.0249 Imp Vol3.6123 Bid0 Gamma0.0062 Theoretical0.1 Ask0.2 Theta-0.0916 Intrinsic Value-12.7 Volume1 Vega0.0015 Time Value12.76 Open Interest0 Rho-0.0001 Delta / Theta0.2719
					28.7	Price @ Sep 22, 2026 19:38 GMT
0.81	30.65%	0.79	0.81	1,530	29.00	0.95	-37.5%	0.89	0.99	208
APLD Call 29.00 Exp: Sep 25, 2026 Last: 0.81 Chg.: 30.65% SymbolAPLD\|20260925\|29.00C Delta0.4844 Imp Vol0.8449 Bid0.79 Gamma0.1806 Theoretical0.8 Ask0.81 Theta-0.148 Intrinsic Value-0.3 Volume1,530 Vega0.0104 Time Value1.11 Open Interest2,393 Rho0.0011 Delta / Theta-3.2737 APLD Put 29.00 Exp: Sep 25, 2026 Last: 0.95 Chg.: -37.5% SymbolAPLD\|20260925\|29.00P Delta-0.5176 Imp Vol0.8142 Bid0.89 Gamma0.1875 Theoretical0.94 Ask0.99 Theta-0.1399 Intrinsic Value0.3 Volume208 Vega0.0104 Time Value0.65 Open Interest310 Rho-0.0011 Delta / Theta3.6994
0.59	34.09%	0.58	0.6	632	29.50	1.55	14.81%	1.17	1.29	128
APLD Call 29.50 Exp: Sep 25, 2026 Last: 0.59 Chg.: 34.09% SymbolAPLD\|20260925\|29.50C Delta0.3958 Imp Vol0.8399 Bid0.58 Gamma0.1756 Theoretical0.59 Ask0.6 Theta-0.142 Intrinsic Value-0.8 Volume632 Vega0.0101 Time Value1.39 Open Interest1,110 Rho0.0009 Delta / Theta-2.7875 APLD Put 29.50 Exp: Sep 25, 2026 Last: 1.55 Chg.: 14.81% SymbolAPLD\|20260925\|29.50P Delta-0.6098 Imp Vol0.8081 Bid1.17 Gamma0.1819 Theoretical1.23 Ask1.29 Theta-0.1334 Intrinsic Value0.8 Volume128 Vega0.01 Time Value0.75 Open Interest206 Rho-0.0013 Delta / Theta4.57
0.41	13.89%	0.42	0.44	3,427	30.00	1.56	-28.11%	1.52	1.62	32
APLD Call 30.00 Exp: Sep 25, 2026 Last: 0.41 Chg.: 13.89% SymbolAPLD\|20260925\|30.00C Delta0.3146 Imp Vol0.8433 Bid0.42 Gamma0.1612 Theoretical0.43 Ask0.44 Theta-0.1312 Intrinsic Value-1.3 Volume3,427 Vega0.0093 Time Value1.71 Open Interest5,876 Rho0.0007 Delta / Theta-2.3973 APLD Put 30.00 Exp: Sep 25, 2026 Last: 1.56 Chg.: -28.11% SymbolAPLD\|20260925\|30.00P Delta-0.6943 Imp Vol0.8085 Bid1.52 Gamma0.1662 Theoretical1.57 Ask1.62 Theta-0.1216 Intrinsic Value1.3 Volume32 Vega0.0092 Time Value0.26 Open Interest293 Rho-0.0015 Delta / Theta5.7083

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

APLD Comments

Write your thoughts about Applied Digital Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,795.14	-19.42	-0.33%
Nikkei 225	65,018.95	+882.70	+1.38%
Shanghai	3,936.52	-15.61	-0.39%
US 500	7,764.1	-0.7	-0.01%
US Tech 100	30,675.7	-56.7	-0.18%
DAX	25,396.35	-203.66	-0.80%
Dollar Index	100.570	+0.251	+0.25%

Crude Oil WTI	90.24	-0.28	-0.31%
Brent Oil	99.78	+0.53	+0.53%
Natural Gas	3.040	+0.075	+2.53%
Gold	4,343.75	-32.65	-0.75%
Silver	65.550	-0.980	-1.47%
US Soybeans	1,315.75	-9.25	-0.70%
Copper	6.8123	-0.0237	-0.35%

Philippines 2Y	6.640	0.000	0.00%
Philippines 10Y	7.528	-0.103	-1.35%
Philippines 20Y	7.625	0.000	0.00%
U.S. 2Y	4.781	+0.004	+0.08%
U.S. 10Y	4.969	+0.021	+0.42%
U.S. 30Y	5.303	0.000	0.00%
Germany 10Y	3.4722	+0.0191	+0.55%

Alphabet C	347.41	-3.46	-0.99%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.20	+0.25	+0.32%
Booking	164.22	-4.30	-2.55%
Apple	339.75	+0.77	+0.23%
Alibaba ADR	116.31	+0.56	+0.48%
Tesla	378.90	+3.60	+0.96%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APLD	28.540	+0.350	+1.24%
	Global X S&P 500 .	27.92	-0.08	-0.29%

Market Movers

Name	Last	Chg. %	Vol.
SM Investments	504.50	-1.75%	9.12M
SM Prime	16.240	+0.87%	6.33M
Atlas Consolidated Mining	21.000	+0.24%	6.07M
Metropolitan Bank	61.00	-1.77%	2.27M
BDO Unibank	114.00	+1.79%	1.44M
International Container	900.000	-0.83%	675.28K
Ayala	485.00	-1.02%	366.82K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	38.75	+33.62%	17.20K
Cirtek	1.64	+17.99%	23.88M
Ionics	4.120	+11.35%	14.91M
Global-Estate Resorts	0.630	+8.62%	68.00K
Ever Gotesco	0.0280	+7.69%	400.00K
Pacificonline Systems	1.600	+6.67%	12.00K
NiHAO Mineral	0.570	+5.56%	243.00K

Name	Last	Chg. %	Vol.
Prime Media	0.980	-12.50%	6.00K
Oriental Petrol B	0.0160	-11.11%	79.00M
Forum Pacific	0.280	-11.11%	10.00K
LFM Properties	0.02	-10.00%	1.00M
Del Monte Pacific Ltd	3.430	-9.74%	1.00K
Alsons Consolidated	1.2200	-9.63%	10.03M
Philodrill	0.0100	-9.09%	94.10M