Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Applied Digital (APLD) Options Chain & Prices

Applied Digital logo
$16.05 +0.28 (+1.78%)
As of 08/22/2025 04:00 PM Eastern
Compare

APLD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$13.00$0.066Put15027371479
(+8)		103.59%
(-7.22%)		-0.06341668
8/29/2025$13.00$3.103Call10 - 5928
(+7)		103.59%
(-7.22%)		0.9366669
8/29/2025$13.50$0.102Put2799594452
(+45)		99.35%
(-8.13%)		-0.09465263
8/29/2025$13.50$2.640Call2727662
(-5)		99.35%
(-8.13%)		0.9055214
8/29/2025$14.00$0.158Put5261002841082
(+175)		92.60%
(-8.89%)		-0.13936107
8/29/2025$14.00$2.197Call863317939
(+12)		95.83%
(-9.02%)		0.86094934
8/29/2025$14.50$0.245Put1,3531099061247
(+702)		93.14%
(-9.82%)		-0.200379154
8/29/2025$14.50$1.783Call6962733291179
(+86)		93.14%
(-9.83%)		0.80011368
8/29/2025$15.00$0.372Put5,90428313810391
(+3087)		93.32%
(-7.71%)		-0.278383355
8/29/2025$15.00$1.410Call7242981422658
(+323)		89.35%
(-12.48%)		0.722419117
8/29/2025$15.50$0.550Put1,283662138583
(+152)		91.58%
(-9.51%)		-0.369996177
8/29/2025$15.50$1.088Call83391471092
(+110)		90.54%
(-10.89%)		0.631141123
8/29/2025$16.00$0.784Put2,932988312391
(+88)		90.63%
(-11.05%)		-0.468112226
8/29/2025$16.00$0.823Call2,3784134942700
(-485)		90.63%
(-11.05%)		0.533412363
8/29/2025$16.50$1.076Put852361158163
(+5)		91.52%
(-10.97%)		-0.564062137
8/29/2025$16.50$0.614Call1,815768508896
(+42)		92.38%
(-10.10%)		0.437839359
8/29/2025$17.00$1.417Put85221946
(+7)		93.04%
(-10.70%)		-0.6508132
8/29/2025$17.00$0.454Call2,6027366781655
(+112)		92.05%
(-11.69%)		0.351399471
8/29/2025$17.50$1.800Put6417
(+1)		95.02%
(-10.31%)		-0.7246465
8/29/2025$17.50$0.336Call1,083402306578
(+134)		95.02%
(-10.31%)		0.277814222
8/29/2025$18.00$2.214Put3191828
(+0)		97.33%
(-9.84%)		-0.7848515
8/29/2025$18.00$0.250Call1,9078382442326
(+1210)		97.33%
(-9.84%)		0.217794257
8/29/2025$18.50$0.187Call4066858171
(+153)		99.83%
(-9.34%)		0.1701991
8/29/2025$19.00$3.107Put263338
(+18)		102.46%
(-8.84%)		-0.8698428
8/29/2025$19.00$0.141Call357118152624
(+69)		102.46%
(-8.84%)		0.133045102
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:APLD) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel