Home Options APLDChain

APLD

Applied Digital CorporationClose $36.62EOD only

Max Pain

$40.00

Next expiry May 22, 2026

Expected Move

±$3.24

8.8% from close

Price Gap

+3.38

Distance to max pain

IV Rank

Low premium

P/C OI

0.64

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 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

May 19, 2026 close

APLD Options Chain

Data as of market close May 19, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
15.00	23.25	22.45	25.80	-4.32	3	3	948.0%	0.958	0.0032	-0.619	0.003	0.001
16.00	22.25	21.45	24.60	0.12	4	7	846.9%	0.960	0.0034	-0.530	0.002	0.001
17.00	21.32	20.45	23.65	0.09	1	5	809.4%	0.956	0.0039	-0.551	0.003	0.001
18.00	19.65	20.10	22.05	0.45	2	5	618.4%	0.974	0.0033	-0.273	0.002	0.001
19.00	19.00	19.10	21.00	0.95	3	3	567.6%	0.975	0.0036	-0.248	0.002	0.001
20.00	16.78	18.00	20.75	0.00	4	43	696.5%	0.943	0.0056	-0.586	0.003	0.001
20.50	16.33	17.00	20.45	0.00	3	27	711.3%	0.935	0.0061	-0.665	0.004	0.001
21.00	17.77	17.10	20.35	1.60	2	16	414.8%	0.987	0.0028	-0.107	0.001	0.001
21.50	17.29	15.95	19.90	-0.22	2	8	741.2%	0.917	0.0071	-0.832	0.004	0.001
22.00	15.20	15.65	19.00	0.00	2	8	659.0%	0.926	0.0073	-0.679	0.004	0.001
22.50	24.25	14.95	18.50	0.00	3	8	639.5%	0.923	0.0077	-0.676	0.004	0.001
23.00	16.01	15.20	17.75	1.73	21	24	581.4%	0.930	0.0079	-0.575	0.004	0.001
23.50	15.60	14.55	16.65	1.75	4	7	458.2%	0.956	0.0070	-0.316	0.003	0.001
24.00	15.06	14.05	16.85	1.81	3	35	561.5%	0.920	0.0090	-0.610	0.004	0.001
24.50	12.74	13.70	16.05	0.00	1	132	498.4%	0.931	0.0091	-0.488	0.004	0.001
25.00	12.25	13.25	15.60	0.00	2	40	490.2%	0.926	0.0098	-0.507	0.004	0.001
25.50	11.80	12.35	15.10	0.00	2	20	474.2%	0.923	0.0104	-0.504	0.004	0.001
26.00	11.45	12.25	13.90	0.00	2	124	337.1%	0.964	0.0080	-0.196	0.002	0.001
26.50	12.55	11.85	13.45	2.34	1	127	335.2%	0.959	0.0090	-0.220	0.003	0.001
27.00	12.12	11.45	13.10	1.62	6	32	350.8%	0.945	0.0108	-0.288	0.003	0.001
27.50	10.18	10.55	12.70	-0.72	1	25	354.3%	0.935	0.0122	-0.331	0.004	0.001
28.00	10.76	10.30	12.15	1.26	12	329	333.2%	0.936	0.0129	-0.309	0.004	0.001
28.50	10.36	9.55	11.65	0.07	1	19	320.1%	0.933	0.0138	-0.307	0.004	0.001
29.00	9.71	9.55	11.15	2.27	11	122	307.4%	0.930	0.0149	-0.305	0.004	0.001
29.50	8.35	8.15	11.10	0.00	3	22	355.3%	0.893	0.0177	-0.481	0.005	0.001
30.00	7.99	8.50	9.90	0.77	1	354	242.8%	0.948	0.0150	-0.192	0.003	0.002
30.50	6.95	7.85	9.90	0.00	3	78	303.1%	0.898	0.0201	-0.399	0.005	0.001
31.00	8.55	7.50	9.35	2.10	9	230	283.8%	0.897	0.0217	-0.377	0.005	0.001
31.50	7.85	7.70	8.50	2.55	1	36	145.3%	0.985	0.0090	-0.044	0.001	0.002
32.00	6.60	6.70	8.00	1.35	7	214	213.5%	0.922	0.0234	-0.232	0.004	0.002
32.50	6.24	5.70	7.35	1.54	18	8	180.3%	0.937	0.0233	-0.166	0.004	0.002
33.00	5.87	5.15	7.30	1.65	12	237	227.3%	0.876	0.0307	-0.343	0.006	0.002
33.50	6.10	5.65	6.40	2.25	22	37	71.9%	0.999	0.0014	-0.005	0.000	0.002
34.00	5.65	5.30	5.90	1.82	25	271	103.9%	0.977	0.0179	-0.045	0.002	0.002
34.50	4.29	4.55	5.75	1.14	17	35	106.6%	0.961	0.0270	-0.070	0.002	0.002
35.00	4.65	4.40	5.00	2.02	146	942	106.6%	0.943	0.0366	-0.093	0.003	0.002
35.50	3.62	3.95	4.50	1.12	11	69	101.2%	0.930	0.0456	-0.104	0.004	0.002
36.00	3.87	3.70	4.20	1.82	169	693	118.4%	0.867	0.0621	-0.190	0.006	0.002
36.50	3.35	3.30	3.65	1.63	140	270	109.8%	0.847	0.0737	-0.194	0.007	0.002
37.00	3.05	2.95	3.25	1.58	701	251	109.8%	0.804	0.0862	-0.226	0.008	0.002
37.50	2.69	2.62	2.81	1.43	2,653	166	107.2%	0.759	0.0993	-0.247	0.009	0.002
38.00	2.29	2.28	2.47	1.23	832	627	106.6%	0.705	0.1106	-0.272	0.010	0.001
38.50	2.00	1.92	2.14	1.12	902	308	103.8%	0.649	0.1221	-0.284	0.011	0.001
39.00	1.77	1.71	1.87	1.04	1,259	1,129	106.8%	0.583	0.1249	-0.307	0.011	0.001
39.50	1.53	1.44	1.62	0.93	631	830	106.4%	0.519	0.1280	-0.312	0.012	0.001
40.00	1.25	1.24	1.34	0.76	2,144	1,855	105.7%	0.455	0.1283	-0.308	0.012	0.001
40.50	1.08	0.99	1.16	0.63	359	316	104.7%	0.392	0.1255	-0.296	0.011	0.001
41.00	0.90	0.87	0.93	0.60	999	852	104.9%	0.333	0.1185	-0.280	0.011	0.001
41.50	0.78	0.72	0.79	0.52	336	543	105.7%	0.280	0.1089	-0.261	0.010	0.001
42.00	0.63	0.58	0.65	0.44	921	1,403	105.2%	0.230	0.0986	-0.234	0.009	0.000
42.50	0.50	0.48	0.55	0.33	516	619	106.4%	0.189	0.0870	-0.212	0.008	0.000
43.00	0.44	0.39	0.43	0.31	468	1,734	105.7%	0.150	0.0754	-0.181	0.007	0.000
43.50	0.35	0.32	0.36	0.25	345	576	106.8%	0.121	0.0643	-0.158	0.006	0.000
44.00	0.28	0.26	0.30	0.19	1,485	920	107.8%	0.096	0.0541	-0.135	0.005	0.000
44.50	0.23	0.16	0.29	0.16	85	284	108.2%	0.075	0.0448	-0.112	0.004	0.000
45.00	0.19	0.17	0.21	0.13	3,044	1,918	110.0%	0.060	0.0372	-0.097	0.004	0.000
45.50	0.14	0.07	0.17	0.11	194	305	104.3%	0.037	0.0267	-0.062	0.002	0.000
46.00	0.12	0.11	0.14	0.09	116	609	111.3%	0.036	0.0243	-0.065	0.002	0.000
46.50	0.07	0.07	0.12	0.02	10	195	110.5%	0.026	0.0187	-0.049	0.002	0.000
47.00	0.09	0.05	0.15	0.05	71	1,406	117.6%	0.026	0.0175	-0.052	0.002	0.000
47.50	0.06	0.04	0.09	0.01	112	606	113.3%	0.016	0.0120	-0.033	0.001	0.000
48.00	0.07	0.02	0.08	0.04	170	1,027	113.3%	0.011	0.0091	-0.025	0.001	0.000
48.50	0.12	0.00	0.07	0.02	211	213	111.7%	0.008	0.0063	-0.017	0.001	0.000
49.00	0.03	0.01	0.05	0.00	17	974	113.3%	0.006	0.0050	-0.014	0.000	0.000
49.50	0.07	0.00	0.14	0.04	13	101	135.2%	0.014	0.0090	-0.035	0.001	0.000
50.00	0.04	0.03	0.04	0.01	1,404	4,243	125.0%	0.006	0.0049	-0.016	0.001	0.000
51.00	0.02	0.00	0.27	0.01	169	486	168.8%	0.024	0.0114	-0.070	0.002	0.000
52.00	0.08	0.00	0.15	0.02	150	657	160.2%	0.012	0.0067	-0.037	0.001	0.000
53.00	0.12	0.01	0.42	0.05	70	536	206.6%	0.033	0.0121	-0.111	0.002	0.000
54.00	0.08	0.00	0.27	-0.09	25	208	197.3%	0.020	0.0082	-0.069	0.001	0.000
55.00	0.01	0.00	0.10	0.00	21	805	175.0%	0.006	0.0036	-0.023	0.001	0.000
56.00	0.02	0.00	0.34	0.00	2	86	224.6%	0.022	0.0080	-0.087	0.002	0.000
57.00	0.01	0.00	0.43	-0.02	1	283	244.5%	0.027	0.0086	-0.111	0.002	0.000
58.00	0.11	0.00	0.79	0.00	1	14	288.7%	0.046	0.0114	-0.203	0.003	0.000
59.00	0.36	0.00	0.64	0.00	3	3	284.4%	0.036	0.0095	-0.165	0.002	0.000
60.00	0.02	0.00	0.12	0.00	1	198	218.0%	0.006	0.0027	-0.028	0.001	0.000
61.00	0.29	0.00	0.67	0.00	8	61	304.7%	0.035	0.0087	-0.173	0.002	0.000
63.00	0.02	0.00	2.13	0.00	14	22	427.5%	0.094	0.0134	-0.526	0.005	0.000
65.00	0.02	0.00	0.01	0.00	41	57	187.5%	0.000	0.0002	-0.001	0.000	0.000
66.00	0.37	0.00	2.13	0.00	1	4	455.1%	0.088	0.0120	-0.532	0.005	0.000
70.00	0.01	0.00	2.13	0.00	100	101	488.7%	0.081	0.0105	-0.536	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	0.01	0.00	0.01	-0.04	1	3	375.0%	-0.000	0.0001	-0.002	0.000	0.000
16.00	0.04	0.00	0.01	0.00	1	5,001	350.0%	-0.000	0.0001	-0.001	0.000	0.000
17.00	0.01	0.00	0.01	0.00	1	30	325.0%	-0.000	0.0001	-0.001	0.000	0.000
18.00	0.01	0.00	0.01	0.00	1	206	300.0%	-0.000	0.0001	-0.001	0.000	0.000
19.00	0.01	0.00	0.02	-0.04	1	28	306.3%	-0.000	0.0002	-0.003	0.000	-0.000
20.00	0.01	0.00	0.02	0.00	2	44	287.5%	-0.000	0.0002	-0.004	0.000	-0.000
20.50	0.01	0.00	0.02	0.00	2	17	275.0%	-0.000	0.0002	-0.003	0.000	-0.000
21.00	0.01	0.00	0.02	-0.07	1	99	268.8%	-0.001	0.0002	-0.004	0.000	-0.000
21.50	0.01	0.00	0.02	0.00	4	29	256.3%	-0.000	0.0002	-0.003	0.000	-0.000
22.00	0.02	0.00	0.02	-0.03	1	203	250.0%	-0.001	0.0003	-0.004	0.000	-0.000
22.50	0.01	0.00	0.02	-0.01	2	5,027	240.6%	-0.001	0.0003	-0.004	0.000	-0.000
23.00	0.05	0.00	0.05	-0.06	4	136	259.4%	-0.002	0.0007	-0.011	0.000	-0.000
23.50	0.03	0.00	0.02	0.02	1	188	225.0%	-0.001	0.0004	-0.004	0.000	-0.000
24.00	0.10	0.00	0.20	0.09	15	350	295.3%	-0.008	0.0026	-0.049	0.001	-0.000
24.50	0.01	0.00	0.31	-0.03	46	122	308.6%	-0.014	0.0039	-0.079	0.001	-0.000
25.00	0.01	0.00	0.02	-0.02	25	397	196.9%	-0.001	0.0004	-0.003	0.000	-0.000
25.50	0.05	0.00	0.09	0.03	1	75	231.3%	-0.004	0.0018	-0.020	0.000	-0.000
26.00	0.03	0.00	0.47	0.00	22	287	300.8%	-0.023	0.0062	-0.120	0.002	-0.000
26.50	0.02	0.00	1.75	0.00	34	285	412.9%	-0.072	0.0114	-0.414	0.004	-0.000
27.00	0.12	0.01	0.14	0.09	21	282	222.7%	-0.008	0.0035	-0.037	0.001	-0.000
27.50	0.02	0.00	0.40	-0.05	22	58	257.8%	-0.023	0.0072	-0.102	0.002	-0.000
28.00	0.01	0.01	0.03	-0.06	14	487	167.2%	-0.002	0.0014	-0.008	0.000	-0.000
28.50	0.06	0.00	0.43	0.00	2	155	240.6%	-0.027	0.0089	-0.110	0.002	-0.000
29.00	0.09	0.00	0.40	0.03	5	634	226.6%	-0.027	0.0093	-0.102	0.002	-0.000
29.50	0.08	0.00	0.25	0.00	9	60	195.7%	-0.018	0.0078	-0.064	0.001	-0.000
30.00	0.03	0.03	0.28	-0.05	242	741	194.9%	-0.024	0.0098	-0.079	0.002	-0.000
30.50	0.10	0.00	0.20	-0.01	4	263	169.5%	-0.017	0.0083	-0.051	0.001	-0.000
31.00	0.04	0.02	0.15	-0.11	180	621	155.5%	-0.015	0.0083	-0.043	0.001	-0.000
31.50	0.05	0.03	0.09	-0.13	83	552	137.5%	-0.011	0.0073	-0.030	0.001	-0.000
32.00	0.05	0.03	0.06	-0.20	199	1,708	123.4%	-0.009	0.0068	-0.022	0.001	-0.000
32.50	0.05	0.05	0.09	-0.25	58	469	125.0%	-0.015	0.0105	-0.035	0.001	-0.000
33.00	0.09	0.03	0.08	-0.32	807	1,021	111.7%	-0.013	0.0103	-0.027	0.001	-0.000
33.50	0.09	0.08	0.10	-0.42	260	309	114.8%	-0.023	0.0164	-0.046	0.002	-0.000
34.00	0.12	0.10	0.13	-0.51	447	1,504	112.5%	-0.032	0.0219	-0.059	0.002	-0.000
34.50	0.17	0.13	0.16	-0.58	654	716	109.8%	-0.043	0.0285	-0.073	0.003	-0.000
35.00	0.19	0.17	0.20	-0.72	1,285	2,933	107.4%	-0.058	0.0370	-0.091	0.003	-0.000
35.50	0.29	0.22	0.26	-0.87	978	1,135	106.3%	-0.080	0.0478	-0.115	0.004	-0.000
36.00	0.33	0.30	0.33	-0.87	929	3,184	105.5%	-0.108	0.0602	-0.143	0.005	-0.000
36.50	0.43	0.38	0.43	-1.14	330	642	104.7%	-0.143	0.0737	-0.172	0.007	-0.000
37.00	0.57	0.48	0.55	-1.16	562	2,555	103.9%	-0.185	0.0877	-0.202	0.008	-0.000
37.50	0.70	0.62	0.69	-1.27	296	752	103.9%	-0.235	0.1010	-0.232	0.009	-0.001
38.00	0.81	0.78	0.87	-1.57	469	1,365	104.3%	-0.291	0.1124	-0.260	0.010	-0.001
38.50	1.01	0.97	1.05	-1.62	228	666	103.8%	-0.351	0.1221	-0.280	0.011	-0.001
39.00	1.20	1.15	1.31	-1.92	338	926	103.9%	-0.415	0.1283	-0.294	0.011	-0.001
39.50	1.52	1.38	1.57	-1.41	61	365	103.9%	-0.481	0.1311	-0.300	0.012	-0.001
40.00	1.80	1.67	1.80	-1.80	134	1,473	103.1%	-0.547	0.1313	-0.296	0.012	-0.001
40.50	2.77	1.92	2.16	-1.13	20	279	103.7%	-0.609	0.1265	-0.288	0.011	-0.001
41.00	2.79	2.18	2.46	-1.39	16	1,200	100.5%	-0.675	0.1224	-0.261	0.011	-0.002
41.50	2.80	2.54	2.81	-1.85	5	862	101.0%	-0.730	0.1119	-0.240	0.010	-0.002
42.00	3.09	2.79	3.30	-2.21	44	759	101.0%	-0.780	0.1001	-0.214	0.009	-0.002
42.50	6.07	3.30	3.65	0.07	13	152	104.7%	-0.815	0.0872	-0.200	0.008	-0.002
43.00	6.40	3.70	5.35	0.05	7	626	160.5%	-0.742	0.0688	-0.376	0.009	-0.002
43.50	6.25	4.10	5.40	-0.50	2	183	147.7%	-0.794	0.0659	-0.303	0.008	-0.002
44.00	5.85	4.45	6.15	-1.09	22	243	161.3%	-0.799	0.0595	-0.327	0.008	-0.002
44.50	5.44	5.00	5.80	-2.56	16	39	131.6%	-0.878	0.0524	-0.190	0.006	-0.002
45.00	7.20	5.60	6.00	-0.91	13	841	127.7%	-0.907	0.0445	-0.150	0.005	-0.002
45.50	7.48	5.80	7.65	-1.51	15	50	180.3%	-0.838	0.0465	-0.318	0.007	-0.002
46.00	8.82	6.20	7.95	-0.08	1	105	173.4%	-0.868	0.0422	-0.266	0.006	-0.002
46.50	8.55	6.75	8.35	-0.80	50	115	178.3%	-0.878	0.0388	-0.259	0.006	-0.002
47.00	9.95	7.20	9.10	0.05	5	259	196.3%	-0.868	0.0372	-0.301	0.006	-0.002
47.50	10.35	7.75	9.35	4.85	1	7	193.0%	-0.888	0.0338	-0.264	0.006	-0.002
48.00	5.73	8.15	9.35	0.00	10	16	160.9%	-0.942	0.0247	-0.131	0.003	-0.003
49.00	9.06	9.20	11.50	0.00	1	2	245.9%	-0.862	0.0307	-0.391	0.006	-0.002
50.00	11.30	10.25	12.60	0.00	1	4	267.4%	-0.862	0.0282	-0.426	0.006	-0.002
57.00	12.02	17.20	19.55	0.00	0	1	347.3%	-0.902	0.0170	-0.432	0.005	-0.003
58.00	14.90	18.20	20.55	0.00	2	2	357.8%	-0.906	0.0161	-0.433	0.005	-0.003
65.00	21.30	24.40	27.55	0.00	0	0	367.2%	-0.955	0.0088	-0.248	0.003	-0.003

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.