Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $15.98 as of 8/29/2025 8:14:07 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 | 13.95 | 16.65 | 15.30 | 13.81 | 0.00 | 0.00% | 15.30 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:52 PM EST |
| 2.00 | 13.95 | 14.60 | 14.28 | 14.00 | 0.00 | 0.00% | 7.14 | 0 | 110 | 2.48 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 3.00 | 12.90 | 13.25 | 13.08 | 12.89 | -0.06 | -0.47% | 4.36 | 165 | 11 | 2.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 4.00 | 11.65 | 13.60 | 12.63 | 11.70 | 0.00 | 0.00% | 3.16 | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 5.00 | 10.95 | 11.45 | 11.20 | 11.25 | 0.00 | 0.00% | 2.24 | 0 | 78 | 1.76 | 0.99 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
| 6.00 | 9.90 | 10.95 | 10.43 | 10.05 | -0.30 | -2.90% | 1.74 | 8 | 29 | 1.42 | 0.99 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 7.00 | 9.00 | 9.30 | 9.15 | 9.05 | -0.87 | -8.77% | 1.31 | 6 | 37 | 1.34 | 0.97 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 8.00 | 8.10 | 9.10 | 8.60 | 8.20 | -1.00 | -10.87% | 1.07 | 2 | 279 | 1.58 | 0.95 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 9.00 | 7.25 | 7.40 | 7.33 | 7.15 | -0.95 | -11.73% | 0.81 | 1 | 190 | 0.97 | 0.92 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 10.00 | 6.45 | 6.55 | 6.50 | 6.50 | -1.00 | -13.34% | 0.65 | 2 | 765 | 0.96 | 0.89 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 11.00 | 5.65 | 6.10 | 5.88 | 5.65 | -0.88 | -13.48% | 0.53 | 14 | 709 | 1.06 | 0.86 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 12.00 | 4.90 | 5.10 | 5.00 | 4.83 | -0.77 | -13.75% | 0.42 | 12 | 848 | 0.94 | 0.81 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 13.00 | 4.35 | 4.45 | 4.40 | 4.10 | -1.05 | -20.39% | 0.34 | 16 | 2,208 | 0.94 | 0.76 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 14.00 | 3.80 | 3.85 | 3.83 | 3.85 | -0.56 | -12.70% | 0.27 | 28 | 2,230 | 0.94 | 0.71 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 15.00 | 3.30 | 3.35 | 3.33 | 3.27 | -0.45 | -12.10% | 0.22 | 110 | 1,192 | 0.93 | 0.65 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 16.00 | 2.79 | 2.90 | 2.85 | 2.83 | -0.47 | -14.25% | 0.18 | 58 | 566 | 0.93 | 0.59 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 17.00 | 2.47 | 2.52 | 2.50 | 2.48 | -0.40 | -13.89% | 0.15 | 3,074 | 547 | 0.93 | 0.54 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 18.00 | 2.13 | 2.19 | 2.16 | 2.16 | -0.40 | -15.63% | 0.12 | 100 | 864 | 0.94 | 0.49 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 19.00 | 1.83 | 1.91 | 1.87 | 1.75 | -0.45 | -20.46% | 0.10 | 8 | 228 | 0.94 | 0.45 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 20.00 | 1.53 | 1.66 | 1.60 | 1.63 | -0.27 | -14.22% | 0.08 | 76 | 1,508 | 0.94 | 0.40 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 21.00 | 1.41 | 1.46 | 1.44 | 1.40 | -0.17 | -10.83% | 0.07 | 10 | 246 | 0.95 | 0.37 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.00 | 1.23 | 1.28 | 1.26 | 1.25 | -0.24 | -16.11% | 0.06 | 16 | 580 | 0.96 | 0.33 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 23.00 | 1.07 | 1.14 | 1.11 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 90 | 0.96 | 0.30 | 0.05 | -0.02 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 24.00 | 0.95 | 1.01 | 0.98 | 0.98 | -0.20 | -16.95% | 0.04 | 9 | 110 | 0.97 | 0.27 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 0.84 | 0.89 | 0.87 | 0.86 | -0.24 | -21.82% | 0.03 | 60 | 596 | 0.98 | 0.25 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.00 | 0.73 | 0.81 | 0.77 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.99 | 0.22 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 27.00 | 0.65 | 0.73 | 0.69 | 0.68 | -0.17 | -20.00% | 0.03 | 6,002 | 96 | 0.99 | 0.20 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 28.00 | 0.57 | 0.66 | 0.62 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.00 | 0.19 | 0.03 | -0.01 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
| 29.00 | 0.12 | 0.75 | 0.44 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.94 | 0.17 | 0.03 | -0.01 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 0.12 | 0.85 | 0.49 | 0.52 | -0.08 | -13.34% | 0.02 | 3 | 275 | 1.01 | 0.16 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 31.00 | 0.43 | 0.52 | 0.48 | % | 0.02 | 0 | 0 | 1.02 | 0.15 | 0.03 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 32.00 | 0.38 | 0.49 | 0.44 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.14 | 0.03 | -0.01 | 8/19/2025 | 8/29/2025 3:59:52 PM EST |
| 33.00 | 0.24 | 0.55 | 0.40 | 0.22 | -0.27 | -55.11% | 0.01 | 8 | 36 | 1.06 | 0.13 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 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 | 0.52 | 0.26 | % | 0.26 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.52 | 0.26 | % | 0.13 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.13 | -0.01 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 650 | 1.99 | -0.01 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 7.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 66 | 1.35 | -0.03 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 8.00 | 0.01 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 821 | 1.09 | -0.05 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 9.00 | 0.24 | 0.32 | 0.28 | 0.28 | +0.03 | +12.00% | 0.03 | 1 | 288 | 0.97 | -0.08 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 10.00 | 0.42 | 0.47 | 0.45 | 0.47 | +0.09 | +23.69% | 0.04 | 1 | 662 | 0.96 | -0.11 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 11.00 | 0.64 | 0.69 | 0.67 | 0.60 | +0.05 | +9.10% | 0.06 | 1 | 926 | 0.95 | -0.14 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 12.00 | 0.92 | 0.97 | 0.95 | 0.95 | +0.15 | +18.75% | 0.08 | 5 | 639 | 0.94 | -0.19 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 13.00 | 1.28 | 1.34 | 1.31 | 1.30 | +0.19 | +17.12% | 0.10 | 19 | 824 | 0.94 | -0.24 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 14.00 | 1.71 | 1.76 | 1.74 | 1.72 | +0.19 | +12.42% | 0.12 | 84 | 316 | 0.94 | -0.29 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 15.00 | 2.19 | 2.24 | 2.22 | 2.27 | +0.31 | +15.82% | 0.15 | 11 | 142 | 0.93 | -0.35 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 16.00 | 2.71 | 2.90 | 2.81 | 2.73 | +0.22 | +8.77% | 0.18 | 1 | 255 | 0.95 | -0.41 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 17.00 | 3.35 | 3.45 | 3.40 | 3.40 | +0.30 | +9.68% | 0.20 | 5 | 426 | 0.94 | -0.46 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 18.00 | 4.00 | 4.10 | 4.05 | 4.05 | -0.06 | -1.46% | 0.22 | 10 | 131 | 0.94 | -0.51 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 19.00 | 4.70 | 4.80 | 4.75 | 4.85 | +0.10 | +2.11% | 0.25 | 5 | 132 | 0.94 | -0.55 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 20.00 | 5.45 | 5.55 | 5.50 | 5.70 | +0.73 | +14.69% | 0.28 | 2 | 102 | 0.94 | -0.60 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 21.00 | 6.20 | 6.35 | 6.28 | 6.47 | +0.13 | +2.05% | 0.30 | 1 | 642 | 0.93 | -0.63 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.00 | 7.05 | 7.20 | 7.13 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.96 | -0.67 | 0.05 | -0.02 | 8/13/2025 | 8/29/2025 3:59:52 PM EST |
| 23.00 | 7.90 | 8.05 | 7.98 | 8.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.95 | -0.70 | 0.05 | -0.02 | 8/19/2025 | 8/29/2025 3:59:52 PM EST |
| 24.00 | 8.75 | 8.90 | 8.83 | % | 0.37 | 0 | 0 | 1.01 | -0.73 | 0.04 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 25.00 | 9.65 | 9.80 | 9.73 | 13.55 | 0.00 | 0.00% | 0.39 | 0 | 9 | 0.98 | -0.75 | 0.04 | -0.01 | 6/12/2025 | 8/29/2025 3:59:52 PM EST |
| 26.00 | 10.35 | 10.70 | 10.53 | 10.45 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.88 | -0.78 | 0.04 | -0.01 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 27.00 | 11.50 | 11.65 | 11.58 | % | 0.43 | 0 | 0 | 1.01 | -0.80 | 0.04 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 28.00 | 12.40 | 12.65 | 12.53 | % | 0.45 | 0 | 0 | 1.27 | -0.81 | 0.03 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 29.00 | 12.70 | 13.85 | 13.28 | % | 0.46 | 0 | 0 | 1.05 | -0.83 | 0.03 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 14.25 | 14.55 | 14.40 | 13.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.11 | -0.84 | 0.03 | -0.01 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 31.00 | 14.65 | 15.75 | 15.20 | 15.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.12 | -0.85 | 0.03 | -0.01 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 32.00 | 15.20 | 16.40 | 15.80 | 16.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.10 | -0.86 | 0.03 | -0.01 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 33.00 | 17.05 | 17.35 | 17.20 | 17.22 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.34 | -0.87 | 0.03 | -0.01 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |