Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $18.68 as of 9/12/2025 8:33:58 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 | 15.60 | 19.00 | 17.30 | 16.32 | 0.00 | 0.00% | 17.30 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 2.00 | 14.60 | 18.55 | 16.58 | 15.51 | 0.00 | 0.00% | 8.29 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 3.00 | 13.65 | 17.55 | 15.60 | 11.65 | 0.00 | 0.00% | 5.20 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 4.00 | 14.05 | 14.85 | 14.45 | 13.25 | 0.00 | 0.00% | 3.61 | 0 | 214 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 5.00 | 12.95 | 14.30 | 13.63 | 13.10 | +1.00 | +8.27% | 2.73 | 1 | 53 | 0.00 | 0.99 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 6.00 | 12.15 | 12.95 | 12.55 | 10.90 | 0.00 | 0.00% | 2.09 | 0 | 24 | 0.00 | 0.99 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 7.00 | 10.75 | 12.70 | 11.73 | 10.09 | 0.00 | 0.00% | 1.68 | 0 | 42 | 0.00 | 0.98 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 8.00 | 10.45 | 11.90 | 11.18 | 9.45 | 0.00 | 0.00% | 1.40 | 0 | 96 | 1.47 | 0.96 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 9.00 | 9.00 | 11.05 | 10.03 | 9.80 | +0.65 | +7.11% | 1.11 | 1 | 460 | 1.49 | 0.94 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 10.00 | 7.90 | 9.25 | 8.58 | 9.00 | +1.30 | +16.89% | 0.86 | 16 | 853 | 1.48 | 0.93 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 11.00 | 7.20 | 9.15 | 8.18 | 8.12 | +2.17 | +36.48% | 0.74 | 3 | 239 | 1.23 | 0.90 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 12.00 | 6.55 | 7.60 | 7.08 | 7.52 | +1.52 | +25.34% | 0.59 | 33 | 754 | 0.96 | 0.87 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 13.00 | 6.40 | 6.85 | 6.63 | 6.75 | +1.42 | +26.65% | 0.51 | 23 | 875 | 0.89 | 0.84 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 14.00 | 6.05 | 6.20 | 6.13 | 5.85 | +1.06 | +22.13% | 0.44 | 99 | 1,264 | 0.94 | 0.80 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 15.00 | 5.05 | 5.55 | 5.30 | 5.21 | +1.01 | +24.05% | 0.35 | 581 | 2,539 | 0.86 | 0.76 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 16.00 | 4.90 | 5.00 | 4.95 | 5.00 | +1.45 | +40.85% | 0.31 | 309 | 944 | 0.94 | 0.72 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 17.00 | 4.15 | 4.75 | 4.45 | 4.45 | +1.17 | +35.68% | 0.26 | 146 | 1,239 | 0.95 | 0.68 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 18.00 | 3.95 | 4.05 | 4.00 | 4.00 | +1.15 | +40.36% | 0.22 | 128 | 1,204 | 0.95 | 0.63 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 19.00 | 3.55 | 3.65 | 3.60 | 3.62 | +1.10 | +43.66% | 0.19 | 644 | 648 | 0.95 | 0.59 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 20.00 | 3.20 | 3.30 | 3.25 | 3.25 | +1.07 | +49.09% | 0.16 | 325 | 2,457 | 0.96 | 0.55 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 21.00 | 2.89 | 2.98 | 2.94 | 2.88 | +0.91 | +46.20% | 0.14 | 17 | 111 | 0.96 | 0.51 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 22.00 | 2.61 | 2.67 | 2.64 | 2.63 | +0.79 | +42.94% | 0.12 | 46 | 482 | 0.97 | 0.47 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 23.00 | 2.35 | 2.46 | 2.41 | 2.12 | +0.41 | +23.98% | 0.10 | 6 | 113 | 0.99 | 0.44 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 24.00 | 2.13 | 2.22 | 2.18 | 2.08 | +0.52 | +33.34% | 0.09 | 62 | 124 | 0.98 | 0.41 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 1.93 | 2.00 | 1.97 | 1.95 | +0.71 | +57.26% | 0.08 | 146 | 759 | 0.98 | 0.38 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 26.00 | 1.75 | 1.81 | 1.78 | 1.57 | +0.44 | +38.94% | 0.07 | 9 | 128 | 0.98 | 0.35 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 27.00 | 1.58 | 1.64 | 1.61 | 1.55 | +0.61 | +64.90% | 0.06 | 3 | 273 | 0.99 | 0.33 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 28.00 | 1.45 | 1.51 | 1.48 | 1.43 | +0.65 | +83.34% | 0.05 | 3 | 82 | 0.98 | 0.30 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 29.00 | 1.31 | 1.38 | 1.35 | 0.91 | 0.00 | 0.00% | 0.05 | 0 | 107 | 1.00 | 0.28 | 0.04 | -0.02 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 1.02 | 1.26 | 1.14 | 1.21 | +0.43 | +55.13% | 0.04 | 25 | 903 | 1.01 | 0.26 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 31.00 | 1.11 | 1.17 | 1.14 | 1.03 | +0.40 | +63.50% | 0.04 | 3 | 812 | 1.01 | 0.25 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 32.00 | 0.99 | 1.08 | 1.04 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 82 | 1.01 | 0.23 | 0.03 | -0.02 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 33.00 | 0.91 | 0.99 | 0.95 | 0.96 | +0.32 | +50.00% | 0.03 | 2,849 | 167 | 1.02 | 0.22 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.14 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 99 | 1.79 | -0.01 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 544 | 1.23 | -0.01 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 7.00 | 0.05 | 0.27 | 0.16 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 782 | 1.16 | -0.02 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 8.00 | 0.02 | 0.23 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,274 | 0.94 | -0.04 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 9.00 | 0.10 | 0.45 | 0.28 | 0.25 | +0.03 | +13.64% | 0.03 | 60 | 700 | 1.02 | -0.06 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 10.00 | 0.33 | 0.38 | 0.36 | 0.62 | +0.25 | +67.57% | 0.04 | 18 | 983 | 0.99 | -0.07 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 11.00 | 0.49 | 0.53 | 0.51 | 0.52 | -0.02 | -3.71% | 0.05 | 13 | 381 | 0.97 | -0.10 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 12.00 | 0.70 | 0.75 | 0.73 | 0.74 | -0.05 | -6.33% | 0.06 | 11 | 464 | 0.96 | -0.13 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 13.00 | 0.96 | 1.00 | 0.98 | 1.00 | -0.10 | -9.10% | 0.08 | 33 | 1,424 | 0.95 | -0.16 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 14.00 | 1.04 | 1.33 | 1.19 | 1.35 | -0.08 | -5.60% | 0.08 | 10 | 426 | 0.90 | -0.20 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 15.00 | 1.50 | 1.74 | 1.62 | 1.68 | -0.22 | -11.58% | 0.11 | 137 | 610 | 0.93 | -0.24 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 16.00 | 1.79 | 2.28 | 2.04 | 2.14 | -0.26 | -10.84% | 0.13 | 114 | 882 | 0.90 | -0.28 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 17.00 | 2.16 | 2.88 | 2.52 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 483 | 0.93 | -0.32 | 0.04 | -0.02 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 18.00 | 3.00 | 3.20 | 3.10 | 3.24 | -0.26 | -7.43% | 0.17 | 119 | 283 | 0.94 | -0.37 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 19.00 | 3.70 | 4.20 | 3.95 | 3.90 | -0.35 | -8.24% | 0.21 | 20 | 151 | 1.02 | -0.41 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 20.00 | 4.30 | 4.55 | 4.43 | 4.60 | 0.00 | 0.00% | 0.22 | 27 | 126 | 1.00 | -0.45 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 21.00 | 4.95 | 5.60 | 5.28 | 6.05 | 0.00 | 0.00% | 0.25 | 0 | 140 | 1.04 | -0.49 | 0.04 | -0.02 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 22.00 | 5.65 | 6.25 | 5.95 | 7.95 | 0.00 | 0.00% | 0.27 | 0 | 34 | 1.04 | -0.53 | 0.04 | -0.02 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 23.00 | 6.40 | 7.25 | 6.83 | 7.45 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.08 | -0.56 | 0.04 | -0.02 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 24.00 | 7.20 | 8.30 | 7.75 | 7.45 | -1.15 | -13.38% | 0.32 | 4 | 2 | 0.98 | -0.59 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 7.95 | 8.90 | 8.43 | 10.15 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.10 | -0.62 | 0.04 | -0.02 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 26.00 | 8.35 | 9.50 | 8.93 | % | 0.34 | 0 | 0 | 1.00 | -0.65 | 0.04 | -0.02 | 9/12/2025 3:59:53 PM EST | |||
| 27.00 | 9.65 | 9.85 | 9.75 | 11.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.00 | -0.67 | 0.04 | -0.02 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 28.00 | 10.50 | 11.55 | 11.03 | 12.73 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.15 | -0.70 | 0.04 | -0.02 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 29.00 | 10.20 | 11.50 | 10.85 | 12.85 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.83 | -0.72 | 0.04 | -0.02 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 12.25 | 12.40 | 12.33 | 15.35 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.01 | -0.74 | 0.03 | -0.02 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 31.00 | 13.05 | 13.35 | 13.20 | 15.75 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.00 | -0.75 | 0.03 | -0.02 | 8/25/2025 | 9/12/2025 3:59:53 PM EST |
| 32.00 | 14.05 | 15.05 | 14.55 | % | 0.45 | 0 | 0 | 1.23 | -0.77 | 0.03 | -0.02 | 9/12/2025 3:59:53 PM EST | |||
| 33.00 | 13.90 | 16.50 | 15.20 | 15.31 | % | 0.46 | 1 | 0 | 1.07 | -0.78 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |