Home Options APLDChain

APLD

Applied Digital CorporationClose $33.06EOD only

Max Pain

$39.00

Next expiry Jul 10, 2026

Expected Move

±$3.73

11.3% from close

Price Gap

+5.94

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.54

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects APLD options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

APLD Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	7.52	7.15	9.45	-4.13	1	7	139.5%	0.939	0.0189	-0.058	0.006	0.004
30.00	3.60	3.20	4.20	-2.40	29	109	94.8%	0.791	0.0661	-0.092	0.013	0.004
30.50	2.96	3.20	4.55	-3.24	9	15	127.0%	0.709	0.0590	-0.145	0.016	0.004
31.00	3.10	2.95	3.30	-3.12	82	62	101.8%	0.703	0.0743	-0.118	0.016	0.004
32.00	2.48	2.31	2.63	-2.02	190	28	98.6%	0.623	0.0841	-0.125	0.017	0.003
32.50	2.20	2.11	2.36	-2.02	132	33	100.4%	0.579	0.0851	-0.130	0.018	0.003
33.00	1.92	1.85	2.03	-1.88	1,178	40	97.9%	0.535	0.0886	-0.129	0.018	0.003
33.50	1.69	1.61	1.75	-2.44	89	4	96.3%	0.490	0.0905	-0.127	0.018	0.003
34.00	1.43	1.35	1.50	-2.35	488	13	93.8%	0.443	0.0919	-0.123	0.018	0.003
34.50	1.20	1.16	1.30	-2.15	314	15	93.5%	0.398	0.0902	-0.119	0.018	0.002
35.00	1.08	1.04	1.10	-1.40	1,422	107	93.8%	0.356	0.0869	-0.116	0.017	0.002
35.50	0.88	0.83	0.96	-1.22	361	369	92.3%	0.313	0.0839	-0.108	0.016	0.002
36.00	0.81	0.74	0.82	-1.12	470	461	93.3%	0.278	0.0786	-0.103	0.015	0.002
36.50	0.66	0.58	0.80	-1.08	264	156	94.8%	0.248	0.0728	-0.099	0.014	0.001
37.00	0.56	0.51	0.62	-0.94	356	294	93.4%	0.212	0.0678	-0.089	0.013	0.001
37.50	0.45	0.43	0.54	-0.89	179	149	93.9%	0.185	0.0620	-0.083	0.012	0.001
38.00	0.45	0.41	0.51	-0.71	837	500	97.9%	0.170	0.0565	-0.082	0.012	0.001
38.50	0.34	0.26	0.39	-0.75	111	83	92.4%	0.131	0.0504	-0.065	0.010	0.001
39.00	0.28	0.20	0.32	-0.63	338	1,028	91.4%	0.108	0.0444	-0.056	0.009	0.001
39.50	0.26	0.19	0.28	-0.81	133	95	93.6%	0.096	0.0399	-0.053	0.008	0.001
40.00	0.22	0.19	0.24	-0.47	824	911	95.9%	0.087	0.0359	-0.050	0.007	0.001
40.50	0.17	0.12	0.22	-0.40	30	73	94.9%	0.070	0.0311	-0.042	0.006	0.000
41.00	0.15	0.10	0.19	-0.35	402	1,061	95.5%	0.060	0.0272	-0.037	0.005	0.000
41.50	0.16	0.07	0.16	-0.27	233	871	94.9%	0.049	0.0232	-0.032	0.005	0.000
42.00	0.10	0.10	0.32	-0.28	285	596	112.5%	0.073	0.0270	-0.051	0.006	0.000
42.50	0.10	0.08	0.13	-0.20	169	278	100.4%	0.042	0.0194	-0.029	0.004	0.000
43.00	0.09	0.05	0.13	-0.19	1,789	852	101.2%	0.036	0.0170	-0.026	0.004	0.000
43.50	0.09	0.04	0.28	-0.24	53	100	117.2%	0.054	0.0205	-0.042	0.005	0.000
44.00	0.10	0.01	0.19	-0.13	400	985	110.2%	0.037	0.0159	-0.029	0.004	0.000
44.50	0.15	0.01	0.13	-0.18	27	197	106.6%	0.027	0.0126	-0.022	0.003	0.000
45.00	0.03	0.06	0.08	-0.17	252	840	109.8%	0.026	0.0119	-0.022	0.003	0.000
45.50	0.04	0.02	0.07	-0.15	42	300	105.5%	0.018	0.0090	-0.015	0.002	0.000
46.00	0.06	0.00	0.10	-0.09	31	417	110.2%	0.019	0.0090	-0.016	0.002	0.000
46.50	0.09	0.00	0.10	-0.08	3	156	113.3%	0.018	0.0086	-0.017	0.002	0.000
47.00	0.05	0.01	0.09	-0.19	65	192	115.6%	0.017	0.0081	-0.016	0.002	0.000
47.50	0.04	0.00	0.08	-0.08	3	84	114.8%	0.014	0.0068	-0.014	0.002	0.000
48.00	0.05	0.01	0.07	-0.03	64	1,139	118.0%	0.014	0.0066	-0.014	0.002	0.000
48.50	0.04	0.00	0.07	-0.09	9	99	118.0%	0.012	0.0058	-0.012	0.001	0.000
49.00	0.01	0.00	1.13	0.00	42	70	205.9%	0.108	0.0197	-0.126	0.009	0.001
49.50	0.19	0.00	2.12	0.00	11	21	252.0%	0.164	0.0214	-0.204	0.011	0.001
50.00	0.07	0.01	0.10	-0.01	89	583	134.4%	0.017	0.0068	-0.018	0.002	0.000
50.50	0.08	0.00	1.95	-0.02	26	56	252.9%	0.151	0.0202	-0.194	0.011	0.001
51.00	0.02	0.01	0.03	-0.05	59	73	121.9%	0.007	0.0033	-0.007	0.001	0.000
51.50	0.02	0.00	0.07	-0.03	53	86	133.6%	0.011	0.0046	-0.012	0.001	0.000
52.00	0.07	0.00	0.07	0.02	56	97	135.9%	0.011	0.0045	-0.012	0.001	0.000
52.50	0.31	0.00	2.10	0.22	22	15	273.4%	0.152	0.0188	-0.210	0.011	0.001
53.00	0.29	0.00	0.29	0.21	26	52	175.0%	0.034	0.0095	-0.043	0.003	0.000
54.00	0.25	0.00	2.10	0.00	1	31	284.0%	0.147	0.0177	-0.214	0.011	0.001
55.00	0.01	0.00	0.07	-0.03	27	154	150.0%	0.010	0.0037	-0.013	0.001	0.000
56.00	0.37	0.00	2.13	0.00	51	60	298.4%	0.143	0.0165	-0.221	0.010	0.001
57.00	0.19	0.00	2.13	0.00	26	53	304.9%	0.141	0.0160	-0.223	0.010	0.001
58.00	0.15	0.00	2.13	0.00	30	76	311.1%	0.138	0.0155	-0.225	0.010	0.001
59.00	0.13	0.00	2.13	0.00	26	63	317.2%	0.136	0.0150	-0.227	0.010	0.001
60.00	0.01	0.00	0.07	-0.09	31	518	171.1%	0.008	0.0029	-0.013	0.001	0.000
61.00	0.12	0.00	2.06	0.00	26	42	325.8%	0.129	0.0141	-0.225	0.010	0.001
62.00	0.07	0.00	2.13	0.00	25	30	334.4%	0.130	0.0138	-0.232	0.010	0.001
65.00	0.06	0.00	2.11	0.00	2	21	349.8%	0.125	0.0128	-0.236	0.009	0.001
70.00	0.06	0.00	0.01	0.00	28	171	168.8%	0.001	0.0004	-0.002	0.000	0.000
75.00	0.76	0.00	2.13	0.00	1	13	397.9%	0.113	0.0105	-0.250	0.009	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	0.15	0.00	0.21	0.01	73	235	115.6%	-0.034	0.0141	-0.028	0.003	-0.000
30.00	0.74	0.67	0.74	0.40	917	832	99.2%	-0.217	0.0647	-0.094	0.013	-0.001
30.50	0.93	0.75	0.91	0.58	114	108	97.8%	-0.252	0.0713	-0.101	0.015	-0.002
31.00	0.98	0.93	1.02	0.47	201	795	96.5%	-0.290	0.0774	-0.107	0.016	-0.002
31.50	1.33	1.01	1.33	0.88	327	112	97.0%	-0.332	0.0818	-0.114	0.017	-0.002
32.00	1.41	1.30	1.39	0.71	237	124	95.1%	-0.375	0.0871	-0.116	0.017	-0.003
32.50	1.59	1.48	1.61	0.84	152	103	93.7%	-0.420	0.0911	-0.118	0.018	-0.003
33.00	1.86	1.71	1.86	0.88	228	665	93.1%	-0.466	0.0933	-0.119	0.018	-0.003
33.50	2.06	1.97	2.17	1.24	160	192	93.8%	-0.512	0.0929	-0.120	0.018	-0.004
34.00	2.41	2.17	2.62	1.07	770	226	95.4%	-0.556	0.0904	-0.121	0.018	-0.004
34.50	3.18	2.52	3.05	1.69	137	260	99.5%	-0.593	0.0852	-0.124	0.018	-0.004
35.00	3.12	2.87	3.10	1.37	2,314	2,915	92.5%	-0.646	0.0878	-0.110	0.017	-0.005
35.50	3.32	3.00	3.65	1.32	86	128	91.8%	-0.688	0.0842	-0.103	0.016	-0.005
36.00	2.90	2.91	4.05	0.67	163	870	78.4%	-0.765	0.0856	-0.075	0.014	-0.005
36.50	4.70	3.20	4.60	2.25	97	99	79.7%	-0.798	0.0772	-0.070	0.013	-0.006
37.00	4.74	4.20	5.10	2.14	137	225	102.8%	-0.762	0.0657	-0.100	0.014	-0.006
37.50	5.67	4.25	6.00	2.52	49	131	107.7%	-0.778	0.0604	-0.101	0.014	-0.006
38.00	5.86	5.05	6.25	2.33	64	960	115.6%	-0.784	0.0554	-0.107	0.013	-0.006
38.50	6.53	5.55	6.85	2.78	12	56	125.0%	-0.785	0.0511	-0.116	0.013	-0.006
39.00	6.74	5.95	7.05	2.59	47	246	116.7%	-0.825	0.0482	-0.094	0.012	-0.006
39.50	7.45	6.35	8.15	3.92	13	102	140.1%	-0.793	0.0446	-0.127	0.013	-0.006
40.00	7.48	6.15	8.05	2.36	114	456	89.3%	-0.930	0.0330	-0.035	0.006	-0.007
40.50	8.57	7.35	8.80	3.00	6	49	138.5%	-0.831	0.0398	-0.110	0.012	-0.007
41.00	8.48	7.75	8.95	2.53	123	232	125.0%	-0.875	0.0359	-0.080	0.009	-0.007
41.50	9.50	8.30	9.80	3.93	11	38	146.7%	-0.845	0.0355	-0.110	0.011	-0.007
42.00	9.82	8.65	11.00	3.84	52	196	172.3%	-0.811	0.0343	-0.148	0.012	-0.007
42.50	10.46	8.50	11.10	4.40	9	62	133.8%	-0.896	0.0295	-0.074	0.008	-0.008
43.00	10.88	9.35	12.00	4.00	26	145	171.0%	-0.838	0.0313	-0.132	0.011	-0.007
43.50	11.29	9.45	11.65	3.99	4	281	108.6%	-0.959	0.0175	-0.026	0.004	-0.008
44.00	12.07	10.10	13.00	3.84	4	121	169.9%	-0.863	0.0282	-0.117	0.010	-0.008
44.50	10.88	10.65	13.50	3.42	3	46	176.6%	-0.862	0.0273	-0.122	0.010	-0.008
45.00	12.76	11.70	14.00	4.53	28	258	202.8%	-0.830	0.0272	-0.163	0.012	-0.008
45.50	12.29	12.10	14.50	2.30	1	162	203.5%	-0.839	0.0262	-0.158	0.011	-0.008
46.00	12.72	11.70	14.95	2.27	1	154	164.8%	-0.908	0.0219	-0.084	0.008	-0.008
46.50	14.15	11.85	14.90	5.53	4	31	255.0%	-0.784	0.0251	-0.239	0.013	-0.008
47.00	10.25	12.40	15.90	0.00	2	14	150.0%	-0.944	0.0165	-0.050	0.005	-0.009
47.50	11.00	12.80	16.45	0.00	2	2	149.4%	-0.950	0.0151	-0.045	0.005	-0.009
48.00	16.35	13.95	16.95	5.80	1	42	193.2%	-0.896	0.0205	-0.109	0.008	-0.009
48.50	16.76	13.95	17.45	7.98	1	8	167.4%	-0.937	0.0161	-0.062	0.006	-0.009
49.00	6.07	14.35	17.95	0.00	4	2	163.3%	-0.948	0.0143	-0.051	0.005	-0.009
49.50	9.35	14.90	18.45	0.00	2	0	170.3%	-0.944	0.0145	-0.057	0.005	-0.009
50.00	12.44	16.15	18.95	0.00	5	58	217.6%	-0.889	0.0190	-0.129	0.009	-0.009
50.50	6.95	15.85	19.45	0.00	2	11	172.7%	-0.950	0.0130	-0.052	0.005	-0.009
51.00	13.18	16.30	19.95	0.00	1	1	171.5%	-0.956	0.0119	-0.047	0.004	-0.010
52.00	12.54	17.35	20.95	0.00	2	2	181.6%	-0.953	0.0119	-0.053	0.005	-0.010
53.00	7.75	18.40	21.95	0.00	5	0	191.6%	-0.950	0.0118	-0.059	0.005	-0.010
55.00	17.60	20.45	23.95	0.00	2	0	207.0%	-0.948	0.0112	-0.065	0.005	-0.010
70.00	24.40	35.30	38.95	0.00	1	0	261.7%	-0.970	0.0056	-0.049	0.003	-0.013
75.00	28.48	40.25	43.95	0.00	0	0	274.2%	-0.975	0.0046	-0.043	0.003	-0.014

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.