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

24.785 +0.495 +2.04%

02:56:46 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 9,857,496
Bid/Ask: 0.000 / 0.000
Day's Range: 23.830 - 24.795

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 02, 2026 18:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.75	9.75	0	15.00	0	0%	0	0.25	0
APLD Call 15.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPLD\|20260904\|15.00C Delta0.9956 Imp Vol2.6538 Bid8.75 Gamma0.0027 Theoretical9.61 Ask9.75 Theta-0.0172 Intrinsic Value9.605 Volume0 Vega0.0002 Time Value-9.605 Open Interest5 Rho0.0008 Delta / Theta-57.9254 APLD Put 15.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPLD\|20260904\|15.00P Delta-0.0373 Imp Vol4.0999 Bid0 Gamma0.0109 Theoretical0.13 Ask0.25 Theta-0.152 Intrinsic Value-9.605 Volume0 Vega0.0015 Time Value9.605 Open Interest1 Rho-0.0001 Delta / Theta0.2457
8.14	0%	7.85	8.75	1	16.00	0	0%	0	1.12	0
APLD Call 16.00 Exp: Sep 04, 2026 Last: 8.14 Chg.: 0% SymbolAPLD\|20260904\|16.00C Delta0.9951 Imp Vol2.3284 Bid7.85 Gamma0.0033 Theoretical8.61 Ask8.75 Theta-0.0166 Intrinsic Value8.605 Volume1 Vega0.0003 Time Value-0.465 Open Interest1 Rho0.0009 Delta / Theta-59.7763 APLD Put 16.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPLD\|20260904\|16.00P Delta-0.1007 Imp Vol5.3923 Bid0 Gamma0.018 Theoretical0.56 Ask1.12 Theta-0.4326 Intrinsic Value-8.605 Volume0 Vega0.0032 Time Value8.605 Open Interest0 Rho-0.0002 Delta / Theta0.2327
7.23	0%	6.95	7.7	1	17.00	0	0%	0	0.95	0
APLD Call 17.00 Exp: Sep 04, 2026 Last: 7.23 Chg.: 0% SymbolAPLD\|20260904\|17.00C Delta0.9945 Imp Vol2.0217 Bid6.95 Gamma0.0042 Theoretical7.61 Ask7.7 Theta-0.0161 Intrinsic Value7.605 Volume1 Vega0.0003 Time Value-0.375 Open Interest2 Rho0.0009 Delta / Theta-61.83 APLD Put 17.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPLD\|20260904\|17.00P Delta-0.1032 Imp Vol4.5641 Bid0 Gamma0.0216 Theoretical0.48 Ask0.95 Theta-0.3729 Intrinsic Value-7.605 Volume0 Vega0.0033 Time Value7.605 Open Interest0 Rho-0.0002 Delta / Theta0.2768
					24.605	Price @ Sep 02, 2026 18:38 GMT
0.39	2.63%	0.39	0.4	1,558	25.00	0.9	-19.64%	0.74	0.85	118
APLD Call 25.00 Exp: Sep 04, 2026 Last: 0.39 Chg.: 2.63% SymbolAPLD\|20260904\|25.00C Delta0.4024 Imp Vol0.7798 Bid0.39 Gamma0.2725 Theoretical0.4 Ask0.4 Theta-0.1383 Intrinsic Value-0.395 Volume1,558 Vega0.007 Time Value0.785 Open Interest1,122 Rho0.0005 Delta / Theta-2.9093 APLD Put 25.00 Exp: Sep 04, 2026 Last: 0.9 Chg.: -19.64% SymbolAPLD\|20260904\|25.00P Delta-0.597 Imp Vol0.7862 Bid0.74 Gamma0.2706 Theoretical0.79 Ask0.85 Theta-0.1372 Intrinsic Value0.395 Volume118 Vega0.007 Time Value0.505 Open Interest2,217 Rho-0.0007 Delta / Theta4.3514
0.23	-11.54%	0.21	0.25	1,107	25.50	1.39	0%	1.08	1.22	45
APLD Call 25.50 Exp: Sep 04, 2026 Last: 0.23 Chg.: -11.54% SymbolAPLD\|20260904\|25.50C Delta0.2746 Imp Vol0.7695 Bid0.21 Gamma0.238 Theoretical0.23 Ask0.25 Theta-0.1174 Intrinsic Value-0.895 Volume1,107 Vega0.0061 Time Value1.125 Open Interest2,021 Rho0.0004 Delta / Theta-2.338 APLD Put 25.50 Exp: Sep 04, 2026 Last: 1.39 Chg.: 0% SymbolAPLD\|20260904\|25.50P Delta-0.7149 Imp Vol0.8093 Bid1.08 Gamma0.2307 Theoretical1.15 Ask1.22 Theta-0.1235 Intrinsic Value0.895 Volume45 Vega0.0062 Time Value0.495 Open Interest576 Rho-0.0009 Delta / Theta5.788
0.14	-22.22%	0.13	0.15	1,668	26.00	1.57	-17.37%	1.48	1.61	101
APLD Call 26.00 Exp: Sep 04, 2026 Last: 0.14 Chg.: -22.22% SymbolAPLD\|20260904\|26.00C Delta0.1823 Imp Vol0.7961 Bid0.13 Gamma0.1825 Theoretical0.14 Ask0.15 Theta-0.0963 Intrinsic Value-1.395 Volume1,668 Vega0.0048 Time Value1.535 Open Interest2,007 Rho0.0002 Delta / Theta-1.8933 APLD Put 26.00 Exp: Sep 04, 2026 Last: 1.57 Chg.: -17.37% SymbolAPLD\|20260904\|26.00P Delta-0.8122 Imp Vol0.8151 Bid1.48 Gamma0.1819 Theoretical1.55 Ask1.61 Theta-0.0983 Intrinsic Value1.395 Volume101 Vega0.0049 Time Value0.175 Open Interest4,583 Rho-0.0009 Delta / Theta8.2664

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,053.23	-40.66	-0.67%
Nikkei 225	64,325.64	-1889.70	-2.85%
Shanghai	3,941.39	-38.50	-0.97%
US 500	7,665.2	+33.7	+0.44%
US Tech 100	29,101.1	+23.9	+0.08%
DAX	25,843.34	-126.77	-0.49%
Dollar Index	99.553	-0.084	-0.08%

Crude Oil WTI	90.82	+0.60	+0.67%
Brent Oil	95.44	+0.79	+0.83%
Natural Gas	2.980	+0.076	+2.62%
Gold	4,421.36	+24.96	+0.57%
Silver	65.703	+0.334	+0.51%
US Soybeans	1,308.88	-8.13	-0.62%
Copper	6.6008	+0.0003	+0.00%

Philippines 2Y	6.325	+0.020	+0.32%
Philippines 10Y	7.247	-0.014	-0.19%
Philippines 20Y	7.463	+0.107	+1.45%
U.S. 2Y	4.386	-0.008	-0.18%
U.S. 10Y	4.797	+0.001	+0.02%
U.S. 30Y	5.269	+0.002	+0.04%
Germany 10Y	3.3796	+0.0026	+0.08%

Alphabet C	333.84	+1.81	+0.55%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.16	+0.03	+0.04%
Booking	199.34	+3.65	+1.86%
Apple	325.14	+0.01	+0.00%
Alibaba ADR	111.92	-0.93	-0.82%
Tesla	352.36	-3.73	-1.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APLD	24.785	+0.495	+2.04%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.740	-1.86%	22.03M
Metropolitan Bank	65.30	-1.66%	3.29M
Philippine National Bank	76.00	+4.83%	2.34M
BDO Unibank	121.50	-0.08%	1.53M
International Container	932.500	-1.84%	1.42M
Manila Electric	456.00	+3.92%	602.65K
SM Investments	558.00	+0.09%	510.93K

Name	Last	Chg. %	Vol.
BHI	980.00	+44.12%	0.70K
Jackstones	2.100	+19.32%	37.00K
Medco	0.128	+18.52%	9.06M
Philippine Estates	0.405	+9.46%	130.00K
Asia United Bank	57.500	+7.58%	446.52K
Ferronoux Holdings	4.150	+7.51%	28.00K
Cirtek	1.35	+6.30%	3.27M

Name	Last	Chg. %	Vol.
F&J Prince	2.410	-16.61%	1.00K
Manila Mining B	0.0086	-8.51%	10.00M
Vulcan	0.2750	-8.33%	10.00K
iPeople	6.750	-7.79%	0.10K
Harbor Star Shipping	1.920	-7.25%	6.30M
Oriental Petrol B	0.0130	-7.14%	4.80M
DigiPlus Interactive	10.020	-7.05%	9.38M