Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $9.34 as of 11/20/2024 7:45:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.10 | 7.80 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 5.60 | 7.30 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.50 | 5.10 | 6.80 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 4.60 | 6.20 | % | 0 | 0 | 4.73 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.50 | 4.10 | 5.60 | % | 0 | 0 | 4.00 | 0.97 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 3.70 | 4.70 | 4.06 | 0.00 | 0.00% | 0 | 6 | 2.91 | 0.95 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 5.50 | 3.30 | 4.50 | % | 0 | 0 | 1.90 | 0.92 | 0.04 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 2.90 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.89 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 6.50 | 2.50 | 3.20 | 1.67 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.84 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 2.20 | 2.35 | 2.30 | -0.05 | -2.13% | 4 | 26 | 1.19 | 0.79 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 1.85 | 2.65 | 2.05 | -0.11 | -5.10% | 11 | 54 | 1.15 | 0.73 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 1.60 | 1.75 | 1.80 | +0.03 | +1.70% | 555 | 298 | 1.18 | 0.67 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 1.35 | 1.50 | 1.45 | -0.13 | -8.23% | 55 | 138 | 1.17 | 0.61 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 1.15 | 1.30 | 1.25 | -0.17 | -11.98% | 34 | 205 | 1.19 | 0.55 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 1.00 | 1.15 | 1.15 | -0.12 | -9.45% | 71 | 29 | 1.19 | 0.49 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.85 | 1.00 | 0.90 | -0.25 | -21.74% | 58 | 136 | 1.23 | 0.44 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 0.70 | 0.85 | 0.90 | -0.05 | -5.27% | 1 | 154 | 1.22 | 0.40 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.60 | 0.75 | 0.70 | -0.08 | -10.26% | 26 | 100 | 1.23 | 0.35 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 0.50 | 0.65 | 0.70 | % | 1 | 0 | 1.24 | 0.32 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 12.00 | 0.45 | 0.55 | 0.60 | -0.02 | -3.23% | 51 | 14 | 1.25 | 0.28 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.25 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.30 | 0.45 | 0.45 | +0.05 | +12.50% | 5 | 6 | 1.27 | 0.23 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 10 | 107 | 1.31 | 0.18 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.15 | 0.30 | 0.30 | % | 85 | 0 | 1.31 | 0.15 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.55 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.55 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.60 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.60 | % | 0 | 0 | 2.98 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | -0.03 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.38 | -0.05 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 5.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.22 | -0.08 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 20 | 1.14 | -0.11 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 6.50 | 0.30 | 0.40 | 0.35 | +0.03 | +9.38% | 13 | 13 | 1.20 | -0.16 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.45 | 0.55 | 0.45 | +0.01 | +2.28% | 23 | 39 | 1.20 | -0.21 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.27 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.85 | 1.00 | 0.80 | +0.04 | +5.27% | 6 | 20 | 1.21 | -0.33 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 1.10 | 1.25 | 1.05 | -0.50 | -32.26% | 3 | 4 | 1.21 | -0.39 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 1.25 | 1.55 | 1.45 | +0.12 | +9.03% | 15 | 26 | 1.15 | -0.45 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 1.70 | 2.15 | % | 0 | 0 | 1.35 | -0.51 | 0.12 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 2.05 | 2.20 | 2.06 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.56 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 2.45 | 2.60 | 2.25 | % | 6 | 0 | 1.26 | -0.60 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 11.00 | 2.80 | 3.00 | % | 0 | 0 | 1.25 | -0.65 | 0.11 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 11.50 | 3.20 | 3.40 | % | 0 | 0 | 1.26 | -0.68 | 0.10 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 3.60 | 3.80 | % | 0 | 0 | 1.24 | -0.72 | 0.10 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 12.50 | 4.10 | 4.20 | % | 0 | 0 | 1.33 | -0.75 | 0.09 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 4.50 | 4.70 | % | 0 | 0 | 1.29 | -0.77 | 0.08 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 5.40 | 5.60 | % | 0 | 0 | 1.29 | -0.82 | 0.07 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 6.30 | 6.90 | % | 0 | 0 | 1.64 | -0.85 | 0.06 | -0.01 | 11/20/2024 3:59:53 PM EST |