Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $15.50 as of 8/22/2025 7:44:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.40 | 16.85 | 15.63 | 15.30 | +0.30 | +2.00% | 15.63 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 2.00 | 14.00 | 14.10 | 14.05 | 14.19 | +0.44 | +3.20% | 7.03 | 1 | 132 | 2.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 3.00 | 13.00 | 13.10 | 13.05 | 13.20 | +1.50 | +12.83% | 4.35 | 60 | 2,348 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 4.00 | 12.00 | 12.10 | 12.05 | 11.20 | 0.00 | 0.00% | 3.01 | 0 | 330 | 1.82 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 11.05 | 11.15 | 11.10 | 11.50 | +0.73 | +6.78% | 2.22 | 2 | 667 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 10.05 | 10.40 | 10.23 | 9.35 | 0.00 | 0.00% | 1.71 | 0 | 1,490 | 1.45 | 0.99 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 9.00 | 9.25 | 9.13 | 9.57 | +0.67 | +7.53% | 1.30 | 4 | 352 | 1.35 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 8.15 | 8.45 | 8.30 | 8.25 | +1.26 | +18.03% | 1.04 | 9 | 781 | 1.28 | 0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 7.20 | 7.30 | 7.25 | 7.80 | +1.80 | +30.00% | 0.81 | 434 | 1,758 | 1.06 | 0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 6.30 | 6.45 | 6.38 | 6.55 | +0.45 | +7.38% | 0.64 | 19 | 2,491 | 1.01 | 0.90 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 5.50 | 5.60 | 5.55 | 5.90 | +0.50 | +9.26% | 0.50 | 22 | 999 | 1.02 | 0.87 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 4.75 | 4.85 | 4.80 | 5.20 | +0.63 | +13.79% | 0.40 | 34 | 3,483 | 1.00 | 0.82 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 4.05 | 4.15 | 4.10 | 4.41 | +0.46 | +11.65% | 0.32 | 48 | 2,043 | 0.99 | 0.77 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 3.45 | 3.55 | 3.50 | 3.50 | +0.09 | +2.64% | 0.25 | 731 | 2,122 | 0.98 | 0.71 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 2.95 | 3.25 | 3.10 | 2.98 | +0.09 | +3.12% | 0.21 | 744 | 2,300 | 1.01 | 0.65 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 2.47 | 2.56 | 2.52 | 2.50 | +0.12 | +5.05% | 0.16 | 175 | 1,707 | 0.99 | 0.58 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 2.08 | 2.16 | 2.12 | 2.10 | +0.06 | +2.95% | 0.12 | 1,316 | 1,702 | 0.99 | 0.52 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 1.75 | 1.83 | 1.79 | 1.79 | +0.17 | +10.50% | 0.10 | 372 | 430 | 1.00 | 0.46 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 1.49 | 1.54 | 1.52 | 1.53 | +0.19 | +14.18% | 0.08 | 125 | 520 | 1.00 | 0.41 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 1.27 | 1.31 | 1.29 | 1.30 | +0.05 | +4.00% | 0.06 | 174 | 691 | 1.01 | 0.36 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 1.08 | 1.12 | 1.10 | 1.09 | +0.06 | +5.83% | 0.05 | 59 | 698 | 1.02 | 0.32 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 0.93 | 0.96 | 0.95 | 0.96 | +0.02 | +2.13% | 0.04 | 12 | 133 | 1.03 | 0.28 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 0.80 | 0.84 | 0.82 | 0.93 | +0.13 | +16.25% | 0.04 | 4 | 75 | 1.04 | 0.25 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 24.00 | 0.70 | 0.73 | 0.72 | 0.73 | -0.05 | -6.41% | 0.03 | 2 | 52 | 1.05 | 0.23 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.61 | 0.64 | 0.63 | 0.66 | +0.01 | +1.54% | 0.03 | 3 | 432 | 1.07 | 0.20 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 0.54 | 0.57 | 0.56 | 0.55 | -0.01 | -1.79% | 0.02 | 34 | 100 | 1.08 | 0.18 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 0.48 | 0.51 | 0.50 | 0.51 | +0.06 | +13.34% | 0.02 | 2 | 5 | 1.10 | 0.17 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 0.41 | 0.59 | 0.50 | 0.49 | +0.24 | +96.00% | 0.02 | 3 | 2 | 1.15 | 0.14 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 0.31 | 0.61 | 0.46 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 202 | 1.17 | 0.14 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.20 | 0.42 | 0.31 | 0.39 | +0.04 | +11.43% | 0.01 | 175 | 1,264 | 1.16 | 0.12 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 0.31 | 0.35 | 0.33 | 0.35 | % | 0.01 | 30 | 0 | 1.16 | 0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 32.00 | 0.28 | 0.33 | 0.31 | 0.34 | % | 0.01 | 1 | 0 | 1.18 | 0.10 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 33.00 | 0.25 | 0.31 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.19 | 0.09 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.04 | 0.02 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 390 | 2.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 253 | 3.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:59 PM EST |
| 4.00 | 0.02 | 0.24 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,426 | 2.03 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 3 | 2,190 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.02 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,644 | 1.43 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.01 | 0.52 | 0.27 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1,347 | 1.41 | -0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.05 | 0.19 | 0.12 | 0.14 | +0.03 | +27.28% | 0.01 | 2 | 2,417 | 1.11 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.03 | -13.64% | 0.02 | 2 | 3,674 | 1.08 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.27 | 0.33 | 0.30 | 0.30 | -0.07 | -18.92% | 0.03 | 36 | 1,703 | 1.05 | -0.10 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.09 | -16.08% | 0.04 | 18 | 994 | 1.02 | -0.13 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.67 | 0.71 | 0.69 | 0.70 | -0.14 | -16.67% | 0.06 | 67 | 2,005 | 1.00 | -0.18 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 0.98 | 1.04 | 1.01 | 0.97 | -0.14 | -12.62% | 0.08 | 38 | 462 | 0.99 | -0.23 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 1.36 | 1.42 | 1.39 | 1.39 | -0.15 | -9.74% | 0.10 | 66 | 507 | 0.98 | -0.29 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 1.79 | 2.03 | 1.91 | 1.74 | -0.41 | -19.07% | 0.13 | 92 | 345 | 1.02 | -0.35 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 2.25 | 2.61 | 2.43 | 2.40 | -0.31 | -11.44% | 0.15 | 54 | 81 | 0.98 | -0.42 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 2.75 | 3.05 | 2.90 | 2.85 | -0.82 | -22.35% | 0.17 | 7 | 131 | 0.99 | -0.48 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 3.60 | 3.75 | 3.68 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 233 | 1.00 | -0.54 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 4.30 | 4.45 | 4.38 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 124 | 1.00 | -0.59 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 5.10 | 5.20 | 5.15 | 4.75 | -1.60 | -25.20% | 0.26 | 6 | 54 | 1.01 | -0.64 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 5.85 | 6.00 | 5.93 | 6.25 | 0.00 | 0.00% | 0.28 | 0 | 53 | 1.00 | -0.68 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 6.70 | 6.85 | 6.78 | 7.75 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.02 | -0.72 | 0.05 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 7.45 | 7.80 | 7.63 | 12.60 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.00 | -0.75 | 0.05 | -0.02 | 6/17/2025 | 8/22/2025 3:59:59 PM EST |
| 24.00 | 8.45 | 8.70 | 8.58 | 10.04 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.06 | -0.77 | 0.05 | -0.02 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 9.35 | 9.60 | 9.48 | 10.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.07 | -0.80 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 10.25 | 10.50 | 10.38 | % | 0.40 | 0 | 0 | 1.01 | -0.82 | 0.04 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 27.00 | 11.20 | 11.50 | 11.35 | 15.55 | 0.00 | 0.00% | 0.42 | 0 | 30 | 1.10 | -0.83 | 0.04 | -0.02 | 7/18/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 11.90 | 12.75 | 12.33 | % | 0.44 | 0 | 0 | 1.15 | -0.86 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 29.00 | 13.10 | 13.35 | 13.23 | 14.23 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.10 | -0.86 | 0.03 | -0.01 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 14.05 | 14.35 | 14.20 | 16.19 | 0.00 | 0.00% | 0.47 | 0 | 28 | 1.11 | -0.88 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 15.00 | 15.35 | 15.18 | % | 0.49 | 0 | 0 | 1.11 | -0.89 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 32.00 | 15.95 | 16.30 | 16.13 | 16.00 | -0.40 | -2.44% | 0.50 | 2 | 1 | 1.29 | -0.90 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 17.00 | 17.40 | 17.20 | % | 0.52 | 0 | 0 | 1.29 | -0.91 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST |