$26.37
0.461.78%
In chiusura: Sep 4, 5:00 PM EST
$26.36
-0.01-0.04%
Post-mercato: 7:59 PM EST
Applied Digital Corp Catena di Opzioni
APLDNASDAQ
Applied Digital Options
View Applied Digital (APLD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.44
P/C Ratio (OI)
0.40
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid11.75
Ask14.3
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price12.45Aug 24, 2026
Change
-0%
Bid10.2
Ask12.85
volume0
Intrest1
Strike
15
15
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price15.55Aug 17, 2026
Change
-0%
Bid9.75
Ask11.75
volume0
Intrest3
Strike
16
16
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price11.45Aug 25, 2026
Change
-0%
Bid8.2
Ask10.55
volume0
Intrest2
Strike
17
17
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask1.08
volume0
Intrest70
Last Price8.25Sep 04, 2026
Change
1.616.24%
Bid7
Ask9.45
volume2
Intrest2
Strike
18
18
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest220
Last Price8.1Aug 19, 2026
Change
-0%
Bid6.2
Ask7.8
volume0
Intrest2
Strike
19
19
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest1
Last Price6.18Sep 04, 2026
Change
0.5810.36%
Bid5.9
Ask7.4
volume6
Intrest6
Strike
20
20
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.12
volume62
Intrest112
Last Price3.96Sep 01, 2026
Change
-0%
Bid4.85
Ask6.2
volume0
Intrest1
Strike
20.5
20.5
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest1
Last Price5.14Sep 04, 2026
Change
1.6647.7%
Bid4.9
Ask5.7
volume3
Intrest4
Strike
21
21
Last Price0.03Sep 04, 2026
Change
0.0125%
Bid0.01
Ask0.07
volume71
Intrest134
Last Price4.45Sep 03, 2026
Change
-0%
Bid4.4
Ask5.25
volume0
Intrest2
Strike
21.5
21.5
Last Price0.01Sep 04, 2026
Change
0.0375%
Bid0.01
Ask0.11
volume115
Intrest97
Last Price3.95Sep 03, 2026
Change
-0%
Bid3.85
Ask4.8
volume0
Intrest5
Strike
22
22
Last Price0.04Sep 04, 2026
Change
0.0555.56%
Bid0.03
Ask0.05
volume71
Intrest239
Last Price3.72Sep 04, 2026
Change
0.6119.61%
Bid3.55
Ask4.5
volume1
Intrest6
Strike
22.5
22.5
Last Price0.06Sep 04, 2026
Change
0.0753.85%
Bid0.05
Ask0.26
volume24
Intrest142
Last Price3.28Sep 04, 2026
Change
0.289.33%
Bid3.25
Ask4.2
volume8
Intrest210
Strike
23
23
Last Price0.09Sep 04, 2026
Change
0.1460.87%
Bid0.05
Ask0.1
volume154
Intrest653
Last Price2.75Sep 04, 2026
Change
0.145.36%
Bid2.08
Ask4.15
volume5
Intrest397
Strike
23.5
23.5
Last Price0.12Sep 04, 2026
Change
0.1147.83%
Bid-
Ask0.17
volume143
Intrest588
Last Price2.47Sep 04, 2026
Change
0.198.33%
Bid2.31
Ask3.5
volume65
Intrest3043
Strike
24
24
Last Price0.19Sep 04, 2026
Change
0.1747.22%
Bid0.18
Ask0.2
volume471
Intrest539
Last Price2.11Sep 04, 2026
Change
0.3217.88%
Bid1.52
Ask2.45
volume137
Intrest3341
Strike
24.5
24.5
Last Price0.27Sep 04, 2026
Change
0.1941.3%
Bid0.24
Ask0.36
volume140
Intrest227
Last Price1.8Sep 04, 2026
Change
0.2717.65%
Bid1.65
Ask1.9
volume299
Intrest3100
Strike
25
25
Last Price0.39Sep 04, 2026
Change
0.3144.29%
Bid0.37
Ask0.41
volume328
Intrest2560
Last Price1.02Sep 04, 2026
Change
0.2217.74%
Bid1.37
Ask1.54
volume260
Intrest3368
Strike
25.5
25.5
Last Price0.56Sep 04, 2026
Change
0.2833.33%
Bid0.53
Ask0.59
volume3383
Intrest205
Last Price1.16Sep 04, 2026
Change
0.1616%
Bid1.03
Ask1.2
volume3413
Intrest740
Strike
26
26
Last Price0.79Sep 04, 2026
Change
0.327.52%
Bid0.7
Ask0.79
volume241
Intrest502
Last Price0.91Sep 04, 2026
Change
0.1722.97%
Bid0.85
Ask0.92
volume904
Intrest550
Strike
26.5
26.5
Last Price1.02Sep 04, 2026
Change
0.3827.14%
Bid0.92
Ask1.09
volume3520
Intrest124
Last Price0.69Sep 04, 2026
Change
0.1221.05%
Bid0.64
Ask0.71
volume1684
Intrest1768
Strike
27
27
Last Price1.35Sep 04, 2026
Change
0.3420.12%
Bid1.18
Ask1.6
volume227
Intrest256
Last Price0.52Sep 04, 2026
Change
0.123.81%
Bid0.48
Ask0.56
volume1397
Intrest577
Strike
27.5
27.5
Last Price1.71Sep 04, 2026
Change
0.4621.2%
Bid1.15
Ask2.33
volume34
Intrest204
Last Price0.36Sep 04, 2026
Change
-0%
Bid0.35
Ask0.48
volume809
Intrest981
Strike
28
28
Last Price2.03Sep 04, 2026
Change
0.4718.8%
Bid1.33
Ask2.29
volume121
Intrest476
Last Price0.28Sep 04, 2026
Change
0.0521.74%
Bid0.25
Ask0.36
volume6171
Intrest553
Strike
28.5
28.5
Last Price2.53Sep 04, 2026
Change
0.6520.44%
Bid1.05
Ask3.65
volume163
Intrest52
Last Price0.2Sep 04, 2026
Change
-0%
Bid0.15
Ask0.23
volume420
Intrest811
Strike
29
29
Last Price2.96Sep 04, 2026
Change
0.3911.64%
Bid2.59
Ask3.15
volume77
Intrest142
Last Price0.13Sep 04, 2026
Change
0.0213.33%
Bid0.07
Ask0.18
volume288
Intrest154
Strike
29.5
29.5
Last Price3.3Sep 04, 2026
Change
0.6115.6%
Bid2.5
Ask3.4
volume4
Intrest40
Last Price0.1Sep 04, 2026
Change
0.019.09%
Bid0.09
Ask0.12
volume1239
Intrest982
Strike
30
30
Last Price3.9Sep 04, 2026
Change
0.5211.76%
Bid2.44
Ask4.2
volume6
Intrest120
Last Price0.05Sep 04, 2026
Change
0.0228.57%
Bid0.03
Ask0.11
volume26
Intrest52
Strike
30.5
30.5
Last Price4.4Sep 04, 2026
Change
0.428.71%
Bid2.6
Ask5.95
volume6
Intrest22
Last Price0.06Sep 04, 2026
Change
-0%
Bid0.01
Ask0.07
volume89
Intrest3190
Strike
31
31
Last Price4.85Sep 04, 2026
Change
1.1519.17%
Bid3.65
Ask5.85
volume3
Intrest230
Last Price0.01Sep 02, 2026
Change
-0%
Bid0.01
Ask0.11
volume0
Intrest31
Strike
31.5
31.5
Last Price4.95Sep 04, 2026
Change
228.78%
Bid3.65
Ask6.85
volume9
Intrest13
Last Price0.04Sep 04, 2026
Change
0.0233.33%
Bid0.01
Ask0.09
volume43
Intrest10287
Strike
32
32
Last Price8.1Sep 02, 2026
Change
-0%
Bid4.45
Ask6.2
volume0
Intrest51
Last Price0.04Sep 04, 2026
Change
0.0120%
Bid-
Ask0.38
volume7
Intrest40
Strike
32.5
32.5
Last Price5.3Aug 26, 2026
Change
-0%
Bid5.85
Ask7.35
volume0
Intrest2
Last Price0.03Sep 04, 2026
Change
0.0125%
Bid0.02
Ask0.05
volume41
Intrest284
Strike
33
33
Last Price7.38Sep 03, 2026
Change
-0%
Bid6.35
Ask7.85
volume0
Intrest12
Last Price0.04Sep 04, 2026
Change
-0%
Bid-
Ask0.29
volume10
Intrest115
Strike
33.5
33.5
Last Price7.63Sep 04, 2026
Change
1.6717.96%
Bid5.95
Ask7.85
volume1
Intrest2
Last Price0.04Sep 02, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest243
Strike
34
34
Last Price8.5Sep 03, 2026
Change
-0%
Bid7.1
Ask8.25
volume0
Intrest32
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest2
Strike
34.5
34.5
Last Price-
Change
-
Bid7.85
Ask8.75
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
-0%
Bid0.01
Ask0.05
volume123
Intrest528
Strike
35
35
Last Price8.85Sep 04, 2026
Change
1.2212.12%
Bid8.35
Ask9.15
volume2
Intrest39
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid8.75
Ask10.3
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0375%
Bid-
Ask0.17
volume15
Intrest261
Strike
36
36
Last Price10.72Aug 31, 2026
Change
-0%
Bid9.3
Ask10.85
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest80
Strike
36.5
36.5
Last Price10.55Sep 04, 2026
Change
-
Bid9.8
Ask11.3
volume1
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1416
Strike
37
37
Last Price10.98Sep 04, 2026
Change
1.7919.48%
Bid10.3
Ask11.65
volume1
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest323
Strike
38
38
Last Price9.5Aug 25, 2026
Change
-0%
Bid11
Ask12.3
volume0
Intrest0
Last Price0.14Sep 04, 2026
Change
0.12600%
Bid-
Ask0.08
volume10
Intrest34
Strike
39
39
Last Price13.75Aug 31, 2026
Change
-0%
Bid11.85
Ask14.25
volume0
Intrest0