Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $19.83 as of 9/18/2025 11:58:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.80 | 14.95 | 14.88 | % | 2.98 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 6.00 | 13.80 | 13.95 | 13.88 | % | 2.31 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 7.00 | 12.80 | 12.95 | 12.88 | % | 1.84 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 8.00 | 11.85 | 11.95 | 11.90 | 6.80 | 0.00 | 0.00% | 1.49 | 0 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:58:51 AM EST |
| 8.50 | 11.35 | 11.45 | 11.40 | 8.00 | 0.00 | 0.00% | 1.34 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:51 AM EST |
| 9.00 | 10.85 | 10.95 | 10.90 | 11.50 | 0.00 | 0.00% | 1.21 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:51 AM EST |
| 9.50 | 10.35 | 10.50 | 10.43 | 9.05 | 0.00 | 0.00% | 1.10 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:51 AM EST |
| 10.00 | 9.75 | 9.95 | 9.85 | 9.83 | 0.00 | 0.00% | 0.98 | 0 | 11 | 2.23 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:51 AM EST |
| 10.50 | 9.30 | 9.45 | 9.38 | 6.15 | 0.00 | 0.00% | 0.89 | 0 | 11 | 2.09 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:51 AM EST |
| 11.00 | 8.85 | 8.95 | 8.90 | 8.42 | 0.00 | 0.00% | 0.81 | 0 | 507 | 1.82 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:51 AM EST |
| 11.50 | 8.30 | 8.45 | 8.38 | 8.20 | 0.00 | 0.00% | 0.73 | 0 | 11 | 1.70 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:51 AM EST |
| 12.00 | 7.90 | 8.00 | 7.95 | 7.97 | +0.47 | +6.27% | 0.66 | 4 | 49 | 1.58 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 12.50 | 7.40 | 7.50 | 7.45 | 7.16 | 0.00 | 0.00% | 0.60 | 0 | 9 | 1.47 | 0.99 | 0.01 | -0.01 | 9/16/2025 | 9/18/2025 9:58:51 AM EST |
| 13.00 | 6.90 | 7.00 | 6.95 | 7.36 | +0.89 | +13.76% | 0.53 | 3 | 60 | 1.36 | 0.98 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 13.50 | 6.40 | 6.50 | 6.45 | 5.55 | 0.00 | 0.00% | 0.48 | 0 | 76 | 1.37 | 0.97 | 0.01 | -0.01 | 9/16/2025 | 9/18/2025 9:58:51 AM EST |
| 14.00 | 5.85 | 6.00 | 5.93 | 5.50 | 0.00 | 0.00% | 0.42 | 0 | 107 | 1.26 | 0.96 | 0.02 | -0.02 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 14.50 | 5.45 | 5.55 | 5.50 | 5.88 | +0.68 | +13.08% | 0.38 | 3 | 102 | 0.88 | 0.95 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 15.00 | 5.00 | 5.10 | 5.05 | 5.05 | +0.50 | +10.99% | 0.34 | 11 | 316 | 0.84 | 0.93 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 15.50 | 4.50 | 4.60 | 4.55 | 4.69 | +0.04 | +0.86% | 0.29 | 5 | 282 | 0.90 | 0.92 | 0.04 | -0.02 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 16.00 | 4.00 | 4.15 | 4.08 | 4.14 | -0.06 | -1.43% | 0.26 | 7 | 619 | 0.90 | 0.90 | 0.05 | -0.03 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 16.50 | 3.60 | 3.75 | 3.68 | 3.70 | -0.12 | -3.15% | 0.22 | 10 | 439 | 0.86 | 0.87 | 0.06 | -0.03 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 17.00 | 3.20 | 3.30 | 3.25 | 3.35 | +0.04 | +1.21% | 0.19 | 9 | 443 | 0.88 | 0.83 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 17.50 | 2.83 | 2.94 | 2.89 | 2.90 | -0.02 | -0.69% | 0.17 | 1 | 284 | 0.87 | 0.79 | 0.08 | -0.04 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 18.00 | 2.50 | 2.56 | 2.53 | 2.60 | -0.15 | -5.46% | 0.14 | 286 | 274 | 0.90 | 0.75 | 0.09 | -0.04 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 18.50 | 2.16 | 2.25 | 2.21 | 2.30 | -0.09 | -3.77% | 0.12 | 1 | 105 | 0.89 | 0.69 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 19.00 | 1.88 | 1.95 | 1.92 | 2.00 | -0.01 | -0.50% | 0.10 | 54 | 269 | 0.90 | 0.64 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 19.50 | 1.65 | 1.68 | 1.67 | 1.69 | -0.04 | -2.32% | 0.09 | 115 | 362 | 0.91 | 0.59 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 20.00 | 1.43 | 1.46 | 1.45 | 1.45 | -0.04 | -2.69% | 0.07 | 156 | 1,516 | 0.92 | 0.54 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 21.00 | 1.04 | 1.10 | 1.07 | 1.10 | -0.01 | -0.91% | 0.05 | 45 | 263 | 0.95 | 0.44 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 22.00 | 0.80 | 0.83 | 0.82 | 0.80 | -0.06 | -6.98% | 0.04 | 34 | 508 | 0.98 | 0.36 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 22.50 | 0.67 | 0.71 | 0.69 | 0.73 | -0.04 | -5.20% | 0.03 | 2 | 17 | 0.99 | 0.32 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 23.00 | 0.58 | 0.62 | 0.60 | 0.63 | -0.02 | -3.08% | 0.03 | 8 | 400 | 1.00 | 0.29 | 0.08 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 24.00 | 0.45 | 0.48 | 0.47 | 0.46 | -0.08 | -14.82% | 0.02 | 57 | 323 | 1.04 | 0.23 | 0.07 | -0.04 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 25.00 | 0.34 | 0.38 | 0.36 | 0.39 | +0.04 | +11.43% | 0.01 | 9 | 115 | 1.06 | 0.19 | 0.06 | -0.04 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 26.00 | 0.27 | 0.30 | 0.29 | 0.35 | +0.10 | +40.00% | 0.01 | 1 | 9 | 1.10 | 0.15 | 0.05 | -0.04 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 27.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 5 | 38 | 1.13 | 0.12 | 0.04 | -0.03 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 28.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.01 | +5.27% | 0.01 | 20 | 60 | 1.16 | 0.11 | 0.04 | -0.03 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 29.00 | 0.13 | 0.17 | 0.15 | % | 0.01 | 0 | 0 | 1.19 | 0.09 | 0.03 | -0.03 | 9/18/2025 9:58:51 AM EST | |||
| 30.00 | 0.11 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 11 | 36 | 1.23 | 0.08 | 0.03 | -0.03 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 31.00 | 0.08 | 0.12 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.29 | 0.06 | 0.02 | -0.02 | 9/15/2025 | 9/18/2025 9:58:51 AM EST |
| 32.00 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 1.44 | 0.04 | 0.02 | -0.02 | 9/18/2025 9:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 6.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 9.00 | 0.00 | 0.06 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:51 AM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:51 AM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:51 AM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:51 AM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,283 | 1.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 2 | 906 | 1.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 12.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 231 | 1.46 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 242 | 1.39 | -0.01 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 13.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 4 | 512 | 1.22 | -0.02 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 13.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 1 | 271 | 1.13 | -0.03 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 14.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 11 | 490 | 1.03 | -0.04 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 14.50 | 0.08 | 0.11 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.98 | -0.05 | 0.03 | -0.02 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 15.00 | 0.11 | 0.14 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.98 | -0.07 | 0.03 | -0.02 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 15.50 | 0.15 | 0.18 | 0.17 | 0.17 | -0.12 | -41.38% | 0.01 | 4 | 55 | 0.94 | -0.08 | 0.04 | -0.02 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 16.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.07 | -25.00% | 0.01 | 13 | 175 | 0.94 | -0.10 | 0.05 | -0.03 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 16.50 | 0.26 | 0.30 | 0.28 | 0.27 | -0.21 | -43.75% | 0.02 | 25 | 240 | 0.93 | -0.13 | 0.06 | -0.03 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 17.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.07 | -15.56% | 0.02 | 42 | 280 | 0.93 | -0.17 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 17.50 | 0.47 | 0.51 | 0.49 | 0.49 | -0.20 | -28.99% | 0.03 | 10 | 123 | 0.91 | -0.21 | 0.08 | -0.04 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 18.00 | 0.61 | 0.76 | 0.69 | 0.65 | -0.07 | -9.73% | 0.04 | 406 | 805 | 0.91 | -0.25 | 0.09 | -0.04 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 18.50 | 0.80 | 0.84 | 0.82 | 0.81 | -0.05 | -5.82% | 0.04 | 7 | 84 | 0.92 | -0.31 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 19.00 | 1.00 | 1.05 | 1.03 | 1.01 | -0.09 | -8.19% | 0.05 | 52 | 79 | 0.92 | -0.36 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 19.50 | 1.25 | 1.31 | 1.28 | 1.31 | -0.15 | -10.28% | 0.07 | 4 | 40 | 0.93 | -0.41 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 20.00 | 1.53 | 1.57 | 1.55 | 1.48 | -0.25 | -14.46% | 0.08 | 47 | 32 | 0.94 | -0.46 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 21.00 | 2.15 | 2.21 | 2.18 | 2.07 | -0.43 | -17.20% | 0.10 | 37 | 11 | 0.98 | -0.56 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 22.00 | 2.88 | 2.94 | 2.91 | 2.95 | -0.45 | -13.24% | 0.13 | 1 | 28 | 1.00 | -0.64 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 22.50 | 3.25 | 3.35 | 3.30 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.00 | -0.68 | 0.09 | -0.05 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 23.00 | 3.65 | 3.80 | 3.73 | 4.13 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.03 | -0.71 | 0.08 | -0.05 | 9/16/2025 | 9/18/2025 9:58:51 AM EST |
| 24.00 | 4.50 | 4.60 | 4.55 | 5.49 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.06 | -0.77 | 0.07 | -0.04 | 9/15/2025 | 9/18/2025 9:58:51 AM EST |
| 25.00 | 5.40 | 5.50 | 5.45 | 10.52 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.07 | -0.81 | 0.06 | -0.04 | 9/3/2025 | 9/18/2025 9:58:51 AM EST |
| 26.00 | 6.30 | 6.45 | 6.38 | 10.06 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.11 | -0.85 | 0.05 | -0.04 | 8/25/2025 | 9/18/2025 9:58:51 AM EST |
| 27.00 | 7.25 | 7.45 | 7.35 | 11.07 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.15 | -0.88 | 0.04 | -0.03 | 8/25/2025 | 9/18/2025 9:58:51 AM EST |
| 28.00 | 8.20 | 8.30 | 8.25 | 11.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.20 | -0.89 | 0.04 | -0.03 | 8/25/2025 | 9/18/2025 9:58:51 AM EST |
| 29.00 | 9.15 | 9.30 | 9.23 | 12.94 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.33 | -0.91 | 0.03 | -0.03 | 8/27/2025 | 9/18/2025 9:58:51 AM EST |
| 30.00 | 10.15 | 10.30 | 10.23 | 13.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.41 | -0.92 | 0.03 | -0.03 | 8/27/2025 | 9/18/2025 9:58:51 AM EST |
| 31.00 | 11.10 | 11.25 | 11.18 | 15.57 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.42 | -0.94 | 0.02 | -0.02 | 8/22/2025 | 9/18/2025 9:58:51 AM EST |
| 32.00 | 12.15 | 12.40 | 12.28 | 15.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.58 | -0.96 | 0.02 | -0.02 | 8/22/2025 | 9/18/2025 9:58:51 AM EST |