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

22.440 -0.810 -3.48%

03:59:59 - Closed. Currency in USD

After Hours

22.510

+0.070

+0.31%

06:52:47 - Real-time Data

Type: Equity

Market: United States

Volume: 27,545,840
Bid/Ask: 0.000 / 0.000
Day's Range: 21.440 - 22.625

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

Oct 13, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.33	0%	12.15	12.65	0	10.00	0	0%	0	0.01	0
APLD Call 10.00 Exp: Oct 16, 2026 Last: 13.33 Chg.: 0% SymbolAPLD\|20261016\|10.00C Delta0.9971 Imp Vol3.448 Bid12.15 Gamma0.0013 Theoretical12.55 Ask12.65 Theta-0.0115 Intrinsic Value12.44 Volume0 Vega0.0002 Time Value0.89 Open Interest16 Rho0.0008 Delta / Theta-86.3347 APLD Put 10.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAPLD\|20261016\|10.00P Delta-0.0023 Imp Vol3.3378 Bid0 Gamma0.001 Theoretical0.01 Ask0.01 Theta-0.0081 Intrinsic Value-12.44 Volume0 Vega0.0001 Time Value12.44 Open Interest98 Rho0 Delta / Theta0.2809
10.9	-12.1%	11.25	11.65	14	11.00	0	0%	0	0.16	0
APLD Call 11.00 Exp: Oct 16, 2026 Last: 10.9 Chg.: -12.1% SymbolAPLD\|20261016\|11.00C Delta0.9968 Imp Vol3.0526 Bid11.25 Gamma0.0015 Theoretical11.55 Ask11.65 Theta-0.0111 Intrinsic Value11.44 Volume14 Vega0.0002 Time Value-0.54 Open Interest32 Rho0.0009 Delta / Theta-89.6282 APLD Put 11.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAPLD\|20261016\|11.00P Delta-0.0213 Imp Vol4.3203 Bid0 Gamma0.0058 Theoretical0.08 Ask0.16 Theta-0.075 Intrinsic Value-11.44 Volume0 Vega0.001 Time Value11.44 Open Interest27 Rho0 Delta / Theta0.2835
10.51	-8.37%	10.35	10.65	19	12.00	0.01	0%	0	2.13	0
APLD Call 12.00 Exp: Oct 16, 2026 Last: 10.51 Chg.: -8.37% SymbolAPLD\|20261016\|12.00C Delta0.9966 Imp Vol2.6923 Bid10.35 Gamma0.0019 Theoretical10.55 Ask10.65 Theta-0.0107 Intrinsic Value10.44 Volume19 Vega0.0002 Time Value0.07 Open Interest23 Rho0.001 Delta / Theta-93.2351 APLD Put 12.00 Exp: Oct 16, 2026 Last: 0.01 Chg.: 0% SymbolAPLD\|20261016\|12.00P Delta-0.1038 Imp Vol7.5955 Bid0 Gamma0.0116 Theoretical1.07 Ask2.13 Theta-0.4661 Intrinsic Value-10.44 Volume0 Vega0.0037 Time Value10.45 Open Interest183 Rho-0.0003 Delta / Theta0.2227
					22.44	Price @ Oct 13, 2026 20:07 GMT
0.69	-42.5%	0.68	0.76	1,560	22.50	0.7	75%	0.65	0.72	549
APLD Call 22.50 Exp: Oct 16, 2026 Last: 0.69 Chg.: -42.5% SymbolAPLD\|20261016\|22.50C Delta0.5262 Imp Vol0.8551 Bid0.68 Gamma0.2279 Theoretical0.72 Ask0.76 Theta-0.1171 Intrinsic Value-0.06 Volume1,560 Vega0.0081 Time Value0.75 Open Interest815 Rho0.0009 Delta / Theta-4.4934 APLD Put 22.50 Exp: Oct 16, 2026 Last: 0.7 Chg.: 75% SymbolAPLD\|20261016\|22.50P Delta-0.474 Imp Vol0.8696 Bid0.65 Gamma0.2242 Theoretical0.68 Ask0.72 Theta-0.1168 Intrinsic Value0.06 Volume549 Vega0.0081 Time Value0.64 Open Interest4,838 Rho-0.0008 Delta / Theta4.0573
0.5	-46.24%	0.46	0.53	2,871	23.00	1.02	67.21%	0.93	1.02	933
APLD Call 23.00 Exp: Oct 16, 2026 Last: 0.5 Chg.: -46.24% SymbolAPLD\|20261016\|23.00C Delta0.4129 Imp Vol0.8481 Bid0.46 Gamma0.2247 Theoretical0.5 Ask0.53 Theta-0.1134 Intrinsic Value-0.56 Volume2,871 Vega0.008 Time Value1.06 Open Interest972 Rho0.0007 Delta / Theta-3.6406 APLD Put 23.00 Exp: Oct 16, 2026 Last: 1.02 Chg.: 67.21% SymbolAPLD\|20261016\|23.00P Delta-0.5831 Imp Vol0.8817 Bid0.93 Gamma0.2168 Theoretical0.98 Ask1.02 Theta-0.1159 Intrinsic Value0.56 Volume933 Vega0.008 Time Value0.46 Open Interest3,727 Rho-0.001 Delta / Theta5.0318
0.36	-44.62%	0.33	0.36	3,117	23.50	1.33	54.65%	1.26	1.34	94
APLD Call 23.50 Exp: Oct 16, 2026 Last: 0.36 Chg.: -44.62% SymbolAPLD\|20261016\|23.50C Delta0.3136 Imp Vol0.8698 Bid0.33 Gamma0.1995 Theoretical0.35 Ask0.36 Theta-0.1057 Intrinsic Value-1.06 Volume3,117 Vega0.0072 Time Value1.42 Open Interest2,853 Rho0.0006 Delta / Theta-2.966 APLD Put 23.50 Exp: Oct 16, 2026 Last: 1.33 Chg.: 54.65% SymbolAPLD\|20261016\|23.50P Delta-0.6863 Imp Vol0.8721 Bid1.26 Gamma0.1993 Theoretical1.3 Ask1.34 Theta-0.1038 Intrinsic Value1.06 Volume94 Vega0.0072 Time Value0.27 Open Interest4,314 Rho-0.0012 Delta / Theta6.6108

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	5,701.54	-41.64	-0.73%
Nikkei 225	67,777.52	-1253.40	-1.82%
Shanghai	3,800.86	+3.62	+0.10%
US 500	7,812.3	+6.7	+0.09%
US Tech 100	30,604.1	+34.6	+0.11%
DAX	25,259.90	-17.78	-0.07%
Dollar Index	101.989	+0.009	+0.01%

Crude Oil WTI	94.67	+0.53	+0.56%
Brent Oil	106.29	-0.36	-0.34%
Natural Gas	3.319	+0.039	+1.19%
Gold	4,185.50	+8.20	+0.20%
Silver	59.365	-0.165	-0.28%
US Soybeans	1,282.50	-0.25	-0.02%
Copper	6.7313	+0.0013	+0.02%

Philippines 2Y	7.070	+0.173	+2.51%
Philippines 10Y	7.881	-0.030	-0.38%
Philippines 20Y	7.940	-0.110	-1.37%
U.S. 2Y	4.797	+0.004	+0.08%
U.S. 10Y	5.211	-0.006	-0.12%
U.S. 30Y	5.565	+0.002	+0.04%
Germany 10Y	3.4608	-0.0144	-0.41%

Alphabet C	349.52	+0.55	+0.16%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	78.62	+0.33	+0.42%
Booking	157.51	-0.92	-0.58%
Apple	341.27	+0.30	+0.09%
Alibaba ADR	110.85	+0.07	+0.06%
Tesla	375.23	-2.80	-0.74%

Recent Quotes

Name	Price	Chg.	Chg. %
APLD	22.440	-0.810	-3.48%
Copper	6.7313	+0.0013	+0.02%
NBP Pakistan Grow.	25.70	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Aboitiz Equity	39.000	-4.41%	6.66M
BDO Unibank	111.00	-0.89%	4.41M
Metropolitan Bank	59.20	+1.20%	3.84M
International Container	872.000	-1.36%	1.13M
Manila Electric	443.00	+0.68%	492.69K
SM Investments	530.00	-1.49%	294.89K
PLDT	1,195.00	+3.91%	126.02K

Name	Last	Chg. %	Vol.
Alliance Select	0.500	+26.58%	3.29M
Xurpas	0.220	+12.82%	220.00K
Chelsea	0.960	+7.87%	1.05M
Primex	1.040	+7.22%	7.00K
Century Peak Holdings Corp	2.180	+6.86%	4.00K
Far Eastern University	795.00	+5.79%	0.02K
Oriental Peninsula	0.5700	+5.56%	45.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Subseries D Pref	6.26	-16.20%	2.30K
Keppel Philippines	2.500	-10.07%	73.00K
Supercity Realty Dev	36.00	-9.55%	0.40K
Integrated Micro-Electronics	5.100	-9.41%	8.30M
Asiabest Group A	23.000	-9.09%	431.40K
Cirtek	1.08	-8.47%	5.86M
Philippine Racing Club	5.020	-7.04%	0.40K