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

27.020 -1.630 -5.69%

20:41:46 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 10,936,794
Bid/Ask: 0.000 / 0.000
Day's Range: 26.565 - 28.660

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Mar 05, 2026 18:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.31	0%	10.55	13.7	0	15.00	0.36	3,500%	0	0.01	1
APLD Call 15.00 Exp: Mar 06, 2026 Last: 14.31 Chg.: 0% SymbolAPLD\|20260306\|15.00C Delta0.9337 Imp Vol8.6221 Bid10.55 Gamma0.0107 Theoretical12.13 Ask13.7 Theta-0.7774 Intrinsic Value11.94 Volume0 Vega0.0018 Time Value2.37 Open Interest6 Rho0.0004 Delta / Theta-1.201 APLD Put 15.00 Exp: Mar 06, 2026 Last: 0.36 Chg.: 3,500% SymbolAPLD\|20260306\|15.00P Delta-0.0605 Imp Vol8.2568 Bid0 Gamma0.0104 Theoretical0.36 Ask0.01 Theta-0.6917 Intrinsic Value-11.94 Volume1 Vega0.0017 Time Value12.3 Open Interest15 Rho-0.0001 Delta / Theta0.0875
12.02	-10.43%	10	12.7	5	16.00	0.4	900%	0	0.06	1
APLD Call 16.00 Exp: Mar 06, 2026 Last: 12.02 Chg.: -10.43% SymbolAPLD\|20260306\|16.00C Delta0.8757 Imp Vol11.462 Bid10 Gamma0.0128 Theoretical12.02 Ask12.7 Theta-1.6434 Intrinsic Value10.94 Volume5 Vega0.0029 Time Value1.08 Open Interest14 Rho0.0003 Delta / Theta-0.5329 APLD Put 16.00 Exp: Mar 06, 2026 Last: 0.4 Chg.: 900% SymbolAPLD\|20260306\|16.00P Delta-0.0707 Imp Vol7.711 Bid0 Gamma0.0125 Theoretical0.4 Ask0.06 Theta-0.7286 Intrinsic Value-10.94 Volume1 Vega0.0019 Time Value11.34 Open Interest12 Rho-0.0001 Delta / Theta0.097
11.12	0%	9.2	11.7	5	17.00	0.16	0%	0	1	0
APLD Call 17.00 Exp: Mar 06, 2026 Last: 11.12 Chg.: 0% SymbolAPLD\|20260306\|17.00C Delta0.8602 Imp Vol10.8041 Bid9.2 Gamma0.0147 Theoretical11.12 Ask11.7 Theta-1.6797 Intrinsic Value9.94 Volume5 Vega0.0031 Time Value1.18 Open Interest12 Rho0.0003 Delta / Theta-0.5121 APLD Put 17.00 Exp: Mar 06, 2026 Last: 0.16 Chg.: 0% SymbolAPLD\|20260306\|17.00P Delta-0.1222 Imp Vol9.3996 Bid0 Gamma0.0154 Theoretical1 Ask1 Theta-1.3307 Intrinsic Value-9.94 Volume0 Vega0.0028 Time Value10.1 Open Interest22 Rho-0.0001 Delta / Theta0.0919
					26.94	Price @ Mar 05, 2026 18:38 GMT
0.71	-66.67%	0.65	0.73	325	27.00	1.03	145.24%	0.91	1.04	841
APLD Call 27.00 Exp: Mar 06, 2026 Last: 0.71 Chg.: -66.67% SymbolAPLD\|20260306\|27.00C Delta0.4603 Imp Vol1.5173 Bid0.65 Gamma0.1872 Theoretical0.71 Ask0.73 Theta-0.422 Intrinsic Value-0.06 Volume325 Vega0.0055 Time Value0.77 Open Interest716 Rho0.0003 Delta / Theta-1.0907 APLD Put 27.00 Exp: Mar 06, 2026 Last: 1.03 Chg.: 145.24% SymbolAPLD\|20260306\|27.00P Delta-0.538 Imp Vol1.5579 Bid0.91 Gamma0.1825 Theoretical1.03 Ask1.04 Theta-0.431 Intrinsic Value0.06 Volume841 Vega0.0056 Time Value0.97 Open Interest2,099 Rho-0.0004 Delta / Theta1.2483
0.45	-73.37%	0.44	0.53	200	27.50	1.2	103.39%	1.2	1.34	62
APLD Call 27.50 Exp: Mar 06, 2026 Last: 0.45 Chg.: -73.37% SymbolAPLD\|20260306\|27.50C Delta0.3561 Imp Vol1.3878 Bid0.44 Gamma0.1922 Theoretical0.45 Ask0.53 Theta-0.3623 Intrinsic Value-0.56 Volume200 Vega0.0052 Time Value1.01 Open Interest625 Rho0.0002 Delta / Theta-0.9829 APLD Put 27.50 Exp: Mar 06, 2026 Last: 1.2 Chg.: 103.39% SymbolAPLD\|20260306\|27.50P Delta-0.6555 Imp Vol1.2961 Bid1.2 Gamma0.2034 Theoretical1.2 Ask1.34 Theta-0.3319 Intrinsic Value0.56 Volume62 Vega0.0051 Time Value0.64 Open Interest2,247 Rho-0.0004 Delta / Theta1.9751
0.32	-77.3%	0.32	0.35	809	28.00	1.58	110.67%	1.54	1.66	344
APLD Call 28.00 Exp: Mar 06, 2026 Last: 0.32 Chg.: -77.3% SymbolAPLD\|20260306\|28.00C Delta0.2732 Imp Vol1.4162 Bid0.32 Gamma0.1681 Theoretical0.32 Ask0.35 Theta-0.3298 Intrinsic Value-1.06 Volume809 Vega0.0046 Time Value1.38 Open Interest1,618 Rho0.0002 Delta / Theta-0.8284 APLD Put 28.00 Exp: Mar 06, 2026 Last: 1.58 Chg.: 110.67% SymbolAPLD\|20260306\|28.00P Delta-0.7405 Imp Vol1.3344 Bid1.54 Gamma0.1739 Theoretical1.58 Ask1.66 Theta-0.3003 Intrinsic Value1.06 Volume344 Vega0.0045 Time Value0.52 Open Interest1,136 Rho-0.0005 Delta / Theta2.4656

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	111,980.12	-1049.56	-0.93%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	47,744.1	-995.3	-2.04%
US 500	6,787.0	-82.5	-1.20%
US Tech 100	24,802.4	-291.3	-1.16%
DAX Futures	23,766.0	-473.0	-1.95%
Dollar Index	99.217	+0.487	+0.49%

Gold	5,090.56	-44.14	-0.86%
Silver	82.198	-0.986	-1.19%
Crude Oil WTI	80.65	+5.99	+8.02%
Brent Oil	85.44	+4.04	+4.96%
Natural Gas	3.027	+0.110	+3.77%
Copper	5.8140	-0.0935	-1.58%
US Corn	453.63	+9.63	+2.17%

USD/ZAR	16.7129	+0.3826	+2.34%
EUR/USD	1.1586	-0.0047	-0.40%
GBP/USD	1.3335	-0.0039	-0.29%
USD/JPY	157.81	+0.74	+0.47%
GBP/JPY	210.43	+0.38	+0.18%
USD/CAD	1.3691	+0.0049	+0.36%
AUD/USD	0.6988	-0.0087	-1.23%

Nampak	48,853	+429	+0.89%
MTN	20,165	+193	+0.97%
Standard Bank	30,715	-181	-0.59%
FirstRand Ltd	9,274	+10	+0.11%
Capitec	447,360	-2875	-0.64%
African Rainbow Minerals	22,888	-647	-2.75%
Naspers	88,096	+1148	+1.32%

Recent Quotes

Name	Price	Chg.	Chg. %
APLD	27.020	-1.630	-5.69%
ETI	45.00	0.00	0.00%
ProShares On-Dema.	35.47	-0.35	-0.98%
Dimensional US Ma.	49.34	-0.70	-1.40%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,274	+0.11%	16.36M
MTN	20,165	+0.97%	6.18M
Impala Platinum	27,230	-7.56%	5.48M
Gold Fields	82,049	-0.55%	1.93M
Naspers	88,096	+1.32%	1.80M
AngloGold Ashanti ADR	179,551	-2.68%	1.25M
Valterra Platinum	159,479	-5.07%	931.39K

Name	Last	Chg. %	Vol.
Vunani	264	+19.46%	0.80K
Marshall Monteagle PLC	3,025	+13.89%	1.99K
Mantengu Mining	35.00	+12.90%	49.32K
Quantum Foods Holdings	1,100	+10.00%	13.41K
Thungela Resources	14,434.00	+9.46%	1.15M
Stadio	1,168	+8.15%	224.76K
Greencoat Renewables	1,390.00	+6.51%	9.94K

Name	Last	Chg. %	Vol.
Africa Bitcoin	760.00	-20.00%	0.90K
Rex Trueform	1,375	-7.97%	0.41K
Delta Property Fund	35	-7.89%	50.00K
Impala Platinum	27,230	-7.56%	5.48M
enX Group	395	-6.84%	25.00K
Novus Holdings Ltd	537	-6.45%	5.01K
Adcorp	601	-5.35%	21.44K