Breaking News

Applied Digital Corp (APLD)

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

Add to/Remove from a Portfolio Add to Watchlist

35.700 -0.470 -1.30%

03:22:39 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 17,331,239
Bid/Ask: 0.000 / 0.000
Day's Range: 33.520 - 37.470

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

Feb 13, 2026 19:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
21.01	0%	20.3	22.7	0	15.00	0.01	0%	0	2.12	0
APLD Call 15.00 Exp: Feb 13, 2026 Last: 21.01 Chg.: 0% SymbolAPLD\|20260213\|15.00C Delta0.9768 Imp Vol9.7926 Bid20.3 Gamma0.003 Theoretical21.5 Ask22.7 Theta-0.516 Intrinsic Value20.99 Volume0 Vega0.001 Time Value0.02 Open Interest46 Rho0.0004 Delta / Theta-1.8932 APLD Put 15.00 Exp: Feb 13, 2026 Last: 0.01 Chg.: 0% SymbolAPLD\|20260213\|15.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.12 Theta0 Intrinsic Value-20.99 Volume0 Vega0 Time Value21 Open Interest529 Rho0 Delta / Theta0
20.03	0%	19.3	21.65	0	16.00	0.01	0%	0	2.13	0
APLD Call 16.00 Exp: Feb 13, 2026 Last: 20.03 Chg.: 0% SymbolAPLD\|20260213\|16.00C Delta0.9773 Imp Vol8.9103 Bid19.3 Gamma0.0032 Theoretical20.48 Ask21.65 Theta-0.4607 Intrinsic Value19.99 Volume0 Vega0.001 Time Value0.04 Open Interest34 Rho0.0004 Delta / Theta-2.1213 APLD Put 16.00 Exp: Feb 13, 2026 Last: 0.01 Chg.: 0% SymbolAPLD\|20260213\|16.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.13 Theta0 Intrinsic Value-19.99 Volume0 Vega0 Time Value20 Open Interest139 Rho0 Delta / Theta0
17.86	-5.1%	18.35	20.75	2	17.00	0.05	0%	0	2.13	0
APLD Call 17.00 Exp: Feb 13, 2026 Last: 17.86 Chg.: -5.1% SymbolAPLD\|20260213\|17.00C Delta0.9689 Imp Vol8.943 Bid18.35 Gamma0.0042 Theoretical19.55 Ask20.75 Theta-0.6011 Intrinsic Value18.99 Volume2 Vega0.0013 Time Value-1.13 Open Interest9 Rho0.0004 Delta / Theta-1.6119 APLD Put 17.00 Exp: Feb 13, 2026 Last: 0.05 Chg.: 0% SymbolAPLD\|20260213\|17.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.13 Theta0 Intrinsic Value-18.99 Volume0 Vega0 Time Value19.04 Open Interest17 Rho0 Delta / Theta0
					35.99	Price @ Feb 13, 2026 19:07 GMT
0.48	-56.36%	0.5	0.6	5,023	36.00	0.27	-69.32%	0.22	0.28	624
APLD Call 36.00 Exp: Feb 13, 2026 Last: 0.48 Chg.: -56.36% SymbolAPLD\|20260213\|36.00C Delta0.6333 Imp Vol0.5014 Bid0.5 Gamma0.398 Theoretical0.55 Ask0.6 Theta-0.1829 Intrinsic Value-0.01 Volume5,023 Vega0.0071 Time Value0.49 Open Interest1,615 Rho0.0006 Delta / Theta-3.4625 APLD Put 36.00 Exp: Feb 13, 2026 Last: 0.27 Chg.: -69.32% SymbolAPLD\|20260213\|36.00P Delta-0.3756 Imp Vol0.5413 Bid0.22 Gamma0.3717 Theoretical0.27 Ask0.28 Theta-0.1953 Intrinsic Value0.01 Volume624 Vega0.0072 Time Value0.26 Open Interest1,257 Rho-0.0003 Delta / Theta1.9233
0.3	-65.52%	0.23	0.3	2,574	36.50	0.52	-54.78%	0.4	0.61	170
APLD Call 36.50 Exp: Feb 13, 2026 Last: 0.3 Chg.: -65.52% SymbolAPLD\|20260213\|36.50C Delta0.4273 Imp Vol0.5145 Bid0.23 Gamma0.4042 Theoretical0.3 Ask0.3 Theta-0.1947 Intrinsic Value-0.51 Volume2,574 Vega0.0074 Time Value0.81 Open Interest921 Rho0.0004 Delta / Theta-2.1945 APLD Put 36.50 Exp: Feb 13, 2026 Last: 0.52 Chg.: -54.78% SymbolAPLD\|20260213\|36.50P Delta-0.5673 Imp Vol0.5528 Bid0.4 Gamma0.3774 Theoretical0.52 Ask0.61 Theta-0.2062 Intrinsic Value0.51 Volume170 Vega0.0074 Time Value0.01 Open Interest544 Rho-0.0005 Delta / Theta2.7511
0.13	-80.88%	0.11	0.13	5,478	37.00	0.9	-37.5%	0.74	0.89	174
APLD Call 37.00 Exp: Feb 13, 2026 Last: 0.13 Chg.: -80.88% SymbolAPLD\|20260213\|37.00C Delta0.2378 Imp Vol0.4998 Bid0.11 Gamma0.3281 Theoretical0.13 Ask0.13 Theta-0.1488 Intrinsic Value-1.01 Volume5,478 Vega0.0058 Time Value1.14 Open Interest2,573 Rho0.0002 Delta / Theta-1.598 APLD Put 37.00 Exp: Feb 13, 2026 Last: 0.9 Chg.: -37.5% SymbolAPLD\|20260213\|37.00P Delta-0.7683 Imp Vol0.488 Bid0.74 Gamma0.3319 Theoretical0.82 Ask0.89 Theta-0.1401 Intrinsic Value1.01 Volume174 Vega0.0058 Time Value-0.11 Open Interest1,105 Rho-0.0006 Delta / Theta5.4855

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	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,866.5	+33.8	+0.49%
US Tech 100	24,871.7	+184.1	+0.75%
DAX	24,903.39	+50.70	+0.20%
Dollar Index	96.760	-0.077	-0.08%

Crude Oil WTI	62.91	+0.07	+0.11%
Brent Oil	67.75	+0.23	+0.34%
Natural Gas	3.253	+0.036	+1.12%
Gold	5,064.74	+116.34	+2.35%
Silver	78.143	+2.460	+3.25%
US Soybeans	1,133.75	-2.25	-0.20%
Copper	5.8110	+0.0255	+0.44%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.420	-0.046	-1.33%
U.S. 10Y	4.056	-0.048	-1.17%
U.S. 30Y	4.701	-0.028	-0.59%
Germany 10Y	2.7612	+0.0042	+0.15%

Alphabet C	307.89	-1.48	-0.48%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	80.53	+0.33	+0.41%
Booking	4,165.29	+6.19	+0.15%
Apple	258.94	-2.79	-1.07%
Alibaba ADR	155.05	-3.68	-2.32%
Tesla	421.85	+4.78	+1.15%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APLD	35.700	-0.470	-1.30%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	300.00
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	200.00
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	100.00
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Lorenzo Shipping	0.600	-7.69%	43.00K
Swift Foods	0.048	-7.69%	1.85M