Home Options APLDChain

APLD

Applied Digital CorporationClose $31.18EOD only

Max Pain

$30.00

Next expiry Aug 21, 2026

Expected Move

±$2.47

7.9% from close

Price Gap

-1.18

Distance to max pain

IV Rank

Low premium

P/C OI

0.48

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 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

Aug 17, 2026 close

APLD Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
13.00	15.95	14.20	16.90	-1.77	8	10	350.0%	0.996	0.0014	-0.020	0.000	0.001
14.00	15.27	13.30	15.90	-2.21	3	15	364.1%	0.990	0.0029	-0.044	0.001	0.001
15.00	14.36	12.35	14.90	-2.19	1	24	346.9%	0.986	0.0040	-0.055	0.001	0.001
16.00	12.98	11.40	13.90	-2.34	6	10	328.9%	0.982	0.0053	-0.066	0.001	0.001
17.00	12.05	10.95	12.90	-2.40	6	17	385.5%	0.951	0.0102	-0.170	0.003	0.001
19.00	10.56	8.40	11.00	-1.79	7	6	260.5%	0.967	0.0109	-0.085	0.002	0.001
20.00	9.04	8.05	9.65	-2.31	3	35	270.7%	0.942	0.0167	-0.138	0.003	0.001
20.50	8.40	6.05	9.25	-2.38	3	3	401.6%	0.862	0.0212	-0.383	0.006	0.001
21.00	7.91	6.05	8.90	-2.58	5	3	402.1%	0.847	0.0228	-0.412	0.006	0.001
22.00	6.90	5.35	7.90	-2.45	7	10	161.7%	0.967	0.0174	-0.053	0.002	0.002
22.50	6.65	4.80	7.85	-1.65	5	7	195.3%	0.923	0.0285	-0.124	0.004	0.002
23.00	5.83	4.75	6.70	-2.52	2	77	162.5%	0.937	0.0293	-0.089	0.003	0.002
23.50	5.01	3.85	6.85	-2.80	6	9	172.7%	0.906	0.0376	-0.127	0.004	0.002
24.00	5.25	3.30	5.75	-2.27	4	54	79.7%	0.992	0.0102	-0.010	0.001	0.002
24.50	4.43	3.35	5.15	-2.36	2	58	130.1%	0.911	0.0479	-0.093	0.004	0.002
25.00	3.35	3.15	4.05	-3.05	27	183	89.1%	0.953	0.0428	-0.041	0.003	0.002
25.50	3.10	2.57	4.65	-2.79	22	25	150.8%	0.813	0.0691	-0.177	0.007	0.002
26.00	2.49	2.43	3.30	-3.00	29	499	107.4%	0.841	0.0873	-0.115	0.006	0.002
26.50	2.48	1.96	2.44	-2.58	20	55	73.0%	0.873	0.1100	-0.068	0.005	0.002
27.00	2.04	1.86	2.05	-2.61	537	517	88.9%	0.764	0.1340	-0.120	0.008	0.002
27.50	1.37	1.53	1.72	-2.84	1,232	65	89.3%	0.688	0.1533	-0.138	0.009	0.001
28.00	1.29	1.27	1.40	-1.91	1,430	786	89.8%	0.605	0.1658	-0.151	0.010	0.001
28.50	1.07	0.99	1.10	-1.89	1,064	116	87.4%	0.519	0.1764	-0.152	0.010	0.001
29.00	0.81	0.78	0.90	-1.58	993	509	88.9%	0.434	0.1713	-0.152	0.010	0.001
29.50	0.65	0.63	0.67	-1.57	1,169	520	88.7%	0.352	0.1619	-0.143	0.010	0.001
30.00	0.49	0.47	0.52	-1.51	5,189	5,567	88.5%	0.277	0.1465	-0.129	0.009	0.001
30.50	0.35	0.35	0.39	-1.23	522	824	88.3%	0.212	0.1271	-0.111	0.007	0.000
31.00	0.28	0.25	0.30	-1.02	5,434	6,007	88.7%	0.159	0.1059	-0.093	0.006	0.000
31.50	0.20	0.19	0.21	-0.89	764	1,424	88.7%	0.116	0.0851	-0.075	0.005	0.000
32.00	0.15	0.14	0.16	-0.75	3,469	5,638	89.8%	0.085	0.0670	-0.060	0.004	0.000
32.50	0.10	0.09	0.12	-0.63	1,797	1,653	89.5%	0.058	0.0503	-0.045	0.003	0.000
33.00	0.08	0.06	0.12	-0.50	3,171	2,958	93.8%	0.047	0.0405	-0.040	0.003	0.000
33.50	0.05	0.04	0.07	-0.40	1,578	2,474	91.4%	0.029	0.0277	-0.026	0.002	0.000
34.00	0.04	0.03	0.06	-0.32	2,226	3,223	93.8%	0.021	0.0212	-0.021	0.001	0.000
34.50	0.05	0.02	0.10	-0.26	919	707	105.5%	0.026	0.0222	-0.028	0.002	0.000
35.00	0.03	0.03	0.04	-0.21	2,891	19,222	101.6%	0.015	0.0142	-0.016	0.001	0.000
36.00	0.03	0.01	0.03	-0.12	321	1,953	104.7%	0.008	0.0081	-0.010	0.001	0.000
37.00	0.02	0.01	0.05	-0.07	347	1,687	121.1%	0.010	0.0087	-0.014	0.001	0.000
38.00	0.03	0.00	0.05	-0.04	53	1,719	128.1%	0.008	0.0066	-0.012	0.001	0.000
39.00	0.01	0.01	0.10	-0.03	9	735	154.7%	0.015	0.0097	-0.026	0.001	0.000
40.00	0.02	0.01	0.02	0.00	299	5,729	137.5%	0.004	0.0033	-0.007	0.000	0.000
41.00	0.01	0.00	0.20	-0.01	18	285	193.8%	0.024	0.0113	-0.047	0.001	0.000
42.00	0.01	0.00	0.20	0.00	39	1,557	203.5%	0.022	0.0101	-0.047	0.001	0.000
43.00	0.10	0.00	0.22	0.09	17	264	217.2%	0.023	0.0099	-0.052	0.001	0.000
44.00	0.02	0.00	0.10	0.00	32	172	199.2%	0.010	0.0054	-0.024	0.001	0.000
45.00	0.01	0.00	0.05	0.00	1	1,228	189.1%	0.005	0.0030	-0.012	0.000	0.000
46.00	0.02	0.00	0.05	0.00	1	309	196.9%	0.005	0.0027	-0.012	0.000	0.000
47.00	0.06	0.00	0.19	0.00	4	640	246.9%	0.017	0.0066	-0.045	0.001	0.000
48.00	0.12	0.00	0.90	0.00	1	541	346.9%	0.067	0.0145	-0.194	0.003	0.000
49.00	0.01	0.00	0.02	-0.09	28	90	196.9%	0.002	0.0010	-0.004	0.000	0.000
50.00	0.04	0.00	0.01	0.03	2	2,885	187.5%	0.001	0.0005	-0.002	0.000	0.000
55.00	0.02	0.00	0.02	0.00	6	396	231.3%	0.001	0.0007	-0.004	0.000	0.000
60.00	0.03	0.00	0.03	0.00	20	1,278	268.8%	0.002	0.0008	-0.006	0.000	0.000
65.00	0.03	0.00	1.35	0.00	6	128	525.0%	0.068	0.0096	-0.296	0.003	0.000
70.00	0.01	0.00	0.01	0.00	1	333	287.5%	0.000	0.0002	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
13.00	0.03	0.00	0.02	0.00	1	28	293.8%	-0.001	0.0005	-0.004	0.000	-0.000
14.00	0.09	0.00	0.02	0.00	0	1	268.8%	-0.001	0.0006	-0.005	0.000	-0.000
15.00	0.04	0.00	0.01	0.00	10	38	225.0%	-0.001	0.0003	-0.002	0.000	-0.000
16.00	0.01	0.00	0.02	0.00	10	51	218.8%	-0.001	0.0008	-0.004	0.000	-0.000
17.00	0.01	0.00	0.02	0.00	1	77	198.4%	-0.002	0.0010	-0.004	0.000	-0.000
18.00	0.02	0.00	0.02	0.00	9	86	181.3%	-0.002	0.0013	-0.005	0.000	-0.000
19.00	0.02	0.00	0.02	0.00	1	134	159.4%	-0.002	0.0015	-0.004	0.000	-0.000
20.00	0.01	0.00	0.02	0.00	11	615	140.6%	-0.002	0.0019	-0.004	0.000	-0.000
20.50	0.01	0.00	0.05	-0.02	1	33	150.0%	-0.006	0.0046	-0.011	0.000	-0.000
21.00	0.09	0.00	0.30	0.00	3	873	196.1%	-0.035	0.0153	-0.065	0.002	-0.000
21.50	0.02	0.00	0.30	0.00	1	251	183.6%	-0.037	0.0172	-0.064	0.002	-0.000
22.00	0.01	0.00	0.21	-0.02	13	736	158.6%	-0.030	0.0167	-0.047	0.002	-0.000
22.50	0.01	0.00	0.30	0.00	10	180	159.8%	-0.044	0.0224	-0.064	0.002	-0.000
23.00	0.02	0.00	0.03	0.01	92	257	96.9%	-0.006	0.0071	-0.007	0.000	-0.000
23.50	0.03	0.00	0.10	0.00	38	145	107.0%	-0.020	0.0179	-0.023	0.001	-0.000
24.00	0.05	0.04	0.05	0.03	35	268	95.3%	-0.021	0.0202	-0.020	0.001	-0.000
24.50	0.09	0.04	0.28	0.05	14	290	115.6%	-0.067	0.0432	-0.064	0.003	-0.000
25.00	0.10	0.10	0.12	0.07	185	3,168	93.8%	-0.056	0.0463	-0.045	0.003	-0.000
25.50	0.15	0.15	0.16	0.11	75	153	91.4%	-0.082	0.0641	-0.059	0.004	-0.000
26.00	0.22	0.20	0.26	0.15	544	1,246	91.0%	-0.123	0.0863	-0.079	0.005	-0.000
26.50	0.31	0.26	0.41	0.24	932	327	91.2%	-0.176	0.1098	-0.101	0.007	-0.000
27.00	0.45	0.41	0.52	0.35	1,167	634	90.8%	-0.240	0.1324	-0.121	0.008	-0.001
27.50	0.60	0.57	0.77	0.44	1,137	639	94.3%	-0.320	0.1466	-0.144	0.009	-0.001
28.00	0.80	0.78	0.95	0.58	2,527	992	93.4%	-0.398	0.1598	-0.154	0.010	-0.001
28.50	1.05	0.96	1.15	0.77	1,401	1,024	89.1%	-0.480	0.1731	-0.151	0.010	-0.001
29.00	1.28	1.26	1.47	0.92	841	1,104	91.8%	-0.563	0.1660	-0.154	0.010	-0.001
29.50	1.77	1.52	1.87	1.26	2,549	675	93.6%	-0.639	0.1549	-0.149	0.010	-0.002
30.00	1.99	1.87	2.25	1.30	2,197	6,155	95.5%	-0.706	0.1396	-0.139	0.009	-0.002
30.50	2.37	1.92	2.69	1.46	143	537	82.4%	-0.805	0.1293	-0.095	0.007	-0.002
31.00	2.91	2.65	3.30	1.79	876	1,933	111.9%	-0.780	0.1025	-0.140	0.008	-0.002
31.50	3.45	1.75	4.20	2.06	22	185	193.4%	-0.684	0.0712	-0.293	0.009	-0.002
32.00	3.82	2.93	4.50	2.07	35	475	101.4%	-0.886	0.0735	-0.081	0.005	-0.002
32.50	4.34	3.55	4.55	2.35	4	81	78.9%	-0.963	0.0394	-0.024	0.002	-0.003
33.00	4.69	3.05	5.85	2.22	12	205	242.6%	-0.710	0.0546	-0.355	0.009	-0.002
33.50	5.03	3.75	6.40	2.31	4	5	99.6%	-0.959	0.0343	-0.034	0.002	-0.003
34.00	5.71	4.50	6.85	2.26	21	101	128.1%	-0.927	0.0418	-0.073	0.004	-0.003
34.50	5.70	4.65	7.90	2.23	6	0	152.7%	-0.904	0.0431	-0.108	0.004	-0.003
35.00	6.75	5.40	7.00	2.75	74	1,027	192.4%	-0.861	0.0445	-0.180	0.006	-0.003
36.00	6.95	6.30	7.95	1.88	2	47	202.0%	-0.881	0.0381	-0.169	0.005	-0.003
37.00	6.24	7.30	10.35	0.00	1	23	198.0%	-0.913	0.0309	-0.131	0.004	-0.003
38.00	9.85	8.15	11.45	3.14	4	23	207.8%	-0.923	0.0268	-0.124	0.004	-0.003
39.00	10.80	9.20	11.05	3.00	5	380	260.2%	-0.887	0.0286	-0.211	0.005	-0.003
40.00	11.45	9.95	12.05	2.54	3	418	273.8%	-0.892	0.0262	-0.214	0.005	-0.003
41.00	11.85	11.10	13.05	2.40	1	147	286.7%	-0.897	0.0241	-0.216	0.005	-0.003
42.00	13.70	12.40	14.00	2.60	4	91	291.8%	-0.908	0.0218	-0.202	0.004	-0.003
43.00	14.70	13.40	15.75	2.90	5	224	207.0%	-0.982	0.0083	-0.035	0.001	-0.003
44.00	12.90	13.65	16.70	0.00	4	8	408.6%	-0.838	0.0232	-0.427	0.006	-0.003
45.00	16.70	15.15	18.50	3.25	6	5	294.5%	-0.942	0.0152	-0.141	0.003	-0.004
46.00	17.85	16.15	19.50	3.42	4	7	304.7%	-0.944	0.0143	-0.142	0.003	-0.004
47.00	18.80	17.15	20.50	3.32	3	4	314.5%	-0.946	0.0134	-0.143	0.003	-0.004
48.00	19.38	18.15	21.45	2.88	3	5	318.8%	-0.951	0.0123	-0.133	0.003	-0.004
49.00	20.80	18.70	22.35	2.74	6	3	228.1%	-0.994	0.0029	-0.011	0.000	-0.004
50.00	21.80	20.15	23.50	2.70	4	2	342.2%	-0.951	0.0115	-0.144	0.003	-0.004
55.00	26.75	25.15	28.50	3.05	6	0	383.6%	-0.957	0.0093	-0.145	0.002	-0.004
60.00	31.75	30.15	33.50	3.25	4	0	420.7%	-0.961	0.0078	-0.147	0.002	-0.005
65.00	36.85	35.15	38.50	1.00	2	0	453.5%	-0.964	0.0068	-0.147	0.002	-0.005
70.00	39.10	40.15	43.40	0.00	2	0	469.5%	-0.971	0.0054	-0.125	0.002	-0.006

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.