Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $31.06 as of 11/5/2025 1:24:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.70 | 15.00 | 13.35 | 13.80 | 0.00 | 0.00% | 0.67 | 0 | 12 | 2.29 | 0.91 | 0.01 | -0.03 | 11/3/2025 | 11/5/2025 11:58:53 AM EST |
| 23.00 | 9.35 | 12.10 | 10.73 | % | 0.47 | 0 | 0 | 1.87 | 0.86 | 0.02 | -0.04 | 11/5/2025 11:58:53 AM EST | |||
| 24.00 | 8.55 | 10.80 | 9.68 | 9.05 | % | 0.40 | 1 | 0 | 1.61 | 0.84 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 11:58:53 AM EST | |
| 24.50 | 8.20 | 10.30 | 9.25 | 8.66 | +0.33 | +3.97% | 0.38 | 1 | 1 | 1.54 | 0.82 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 25.00 | 7.80 | 9.90 | 8.85 | 10.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.52 | 0.81 | 0.02 | -0.05 | 11/3/2025 | 11/5/2025 11:58:53 AM EST |
| 25.50 | 7.15 | 9.55 | 8.35 | % | 0.33 | 0 | 0 | 1.51 | 0.80 | 0.02 | -0.04 | 11/5/2025 11:58:53 AM EST | |||
| 26.00 | 7.05 | 9.10 | 8.08 | 9.65 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.47 | 0.78 | 0.02 | -0.05 | 10/31/2025 | 11/5/2025 11:58:53 AM EST |
| 26.50 | 6.50 | 9.75 | 8.13 | % | 0.31 | 0 | 0 | 1.85 | 0.77 | 0.03 | -0.05 | 11/5/2025 11:58:53 AM EST | |||
| 27.00 | 6.65 | 9.15 | 7.90 | 6.70 | -2.20 | -24.72% | 0.29 | 3 | 3 | 1.25 | 0.75 | 0.03 | -0.05 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 27.50 | 6.05 | 8.10 | 7.08 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.06 | 0.74 | 0.03 | -0.05 | 11/3/2025 | 11/5/2025 11:58:53 AM EST |
| 28.00 | 6.20 | 8.80 | 7.50 | 5.85 | % | 0.27 | 6 | 0 | 1.36 | 0.73 | 0.03 | -0.05 | 11/5/2025 | 11/5/2025 11:58:53 AM EST | |
| 28.50 | 5.15 | 7.90 | 6.53 | % | 0.23 | 0 | 0 | 1.11 | 0.71 | 0.03 | -0.05 | 11/5/2025 11:58:53 AM EST | |||
| 29.00 | 6.00 | 7.65 | 6.83 | 6.40 | -0.25 | -3.76% | 0.24 | 1 | 6 | 1.40 | 0.69 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 29.50 | 5.70 | 6.90 | 6.30 | 6.40 | +1.40 | +28.00% | 0.21 | 9 | 12 | 1.36 | 0.68 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 30.00 | 5.45 | 7.00 | 6.23 | 5.80 | +1.00 | +20.84% | 0.21 | 8 | 70 | 1.32 | 0.66 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 30.50 | 4.25 | 6.15 | 5.20 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.10 | 0.64 | 0.03 | -0.06 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 31.00 | 3.95 | 6.75 | 5.35 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 72 | 1.22 | 0.63 | 0.03 | -0.06 | 10/31/2025 | 11/5/2025 11:58:53 AM EST |
| 31.50 | 3.60 | 6.35 | 4.98 | % | 0.16 | 0 | 0 | 1.18 | 0.61 | 0.03 | -0.06 | 11/5/2025 11:58:53 AM EST | |||
| 32.00 | 4.10 | 5.50 | 4.80 | 4.30 | +0.36 | +9.14% | 0.15 | 8 | 18 | 1.20 | 0.59 | 0.04 | -0.06 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 32.50 | 3.85 | 5.20 | 4.53 | 4.80 | +0.79 | +19.71% | 0.14 | 30 | 22 | 1.19 | 0.57 | 0.04 | -0.06 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 33.00 | 4.00 | 5.05 | 4.53 | 3.05 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.25 | 0.55 | 0.04 | -0.06 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 33.50 | 3.05 | 5.00 | 4.03 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 137 | 1.17 | 0.53 | 0.04 | -0.06 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 34.00 | 3.55 | 4.55 | 4.05 | 4.07 | +0.07 | +1.75% | 0.12 | 5 | 51 | 1.23 | 0.51 | 0.04 | -0.06 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 34.50 | 2.92 | 4.20 | 3.56 | 3.41 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.15 | 0.49 | 0.04 | -0.06 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 35.00 | 3.35 | 3.90 | 3.63 | 3.63 | +0.72 | +24.75% | 0.10 | 19 | 94 | 1.23 | 0.47 | 0.04 | -0.06 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 36.00 | 2.50 | 3.75 | 3.13 | 2.50 | -0.11 | -4.22% | 0.09 | 6 | 68 | 1.17 | 0.43 | 0.04 | -0.06 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 37.00 | 2.45 | 3.20 | 2.83 | 2.55 | +0.26 | +11.36% | 0.08 | 4 | 30 | 1.13 | 0.40 | 0.04 | -0.06 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 38.00 | 2.25 | 3.05 | 2.65 | 2.25 | -0.73 | -24.50% | 0.07 | 8 | 11 | 1.17 | 0.36 | 0.04 | -0.05 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 39.00 | 1.70 | 2.63 | 2.17 | 2.01 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.15 | 0.32 | 0.04 | -0.05 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 40.00 | 1.71 | 2.46 | 2.09 | 2.24 | +0.24 | +12.00% | 0.05 | 38 | 87 | 1.19 | 0.29 | 0.04 | -0.05 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 41.00 | 1.50 | 2.93 | 2.22 | 1.98 | 0.00 | 0.00% | 0.05 | 3 | 6 | 1.38 | 0.27 | 0.03 | -0.05 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 42.00 | 0.39 | 1.91 | 1.15 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.02 | 0.23 | 0.03 | -0.04 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 45.00 | 1.03 | 1.52 | 1.28 | 1.21 | +0.15 | +14.16% | 0.03 | 8 | 62 | 1.21 | 0.16 | 0.03 | -0.04 | 11/5/2025 | 11/5/2025 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.09 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 1 | 22 | 1.10 | -0.09 | 0.01 | -0.03 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 23.00 | 0.45 | 1.17 | 0.81 | 0.65 | -0.21 | -24.42% | 0.04 | 1 | 2,042 | 1.21 | -0.14 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 24.00 | 0.41 | 2.10 | 1.26 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.28 | -0.16 | 0.02 | -0.04 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 24.50 | 0.83 | 1.07 | 0.95 | 0.98 | +0.04 | +4.26% | 0.04 | 1 | 29 | 1.13 | -0.18 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 25.00 | 0.83 | 1.11 | 0.97 | 1.10 | -0.20 | -15.39% | 0.04 | 16 | 76 | 1.13 | -0.19 | 0.02 | -0.05 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 25.50 | 1.05 | 3.20 | 2.13 | 1.20 | -0.40 | -25.00% | 0.08 | 1 | 3 | 1.47 | -0.20 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 26.00 | 1.12 | 1.60 | 1.36 | 1.32 | -0.01 | -0.76% | 0.05 | 11 | 21 | 1.13 | -0.22 | 0.02 | -0.05 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 26.50 | 0.75 | 3.35 | 2.05 | 1.59 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.30 | -0.23 | 0.03 | -0.05 | 11/3/2025 | 11/5/2025 11:58:53 AM EST |
| 27.00 | 0.96 | 2.10 | 1.53 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 61 | 1.07 | -0.25 | 0.03 | -0.05 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 27.50 | 0.90 | 3.05 | 1.98 | % | 0.07 | 0 | 0 | 1.16 | -0.26 | 0.03 | -0.05 | 11/5/2025 11:58:53 AM EST | |||
| 28.00 | 1.12 | 3.00 | 2.06 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 74 | 1.13 | -0.27 | 0.03 | -0.05 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 28.50 | 1.25 | 4.00 | 2.63 | 3.57 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.25 | -0.29 | 0.03 | -0.05 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 29.00 | 2.01 | 3.10 | 2.56 | 2.70 | -0.31 | -10.30% | 0.09 | 7 | 48 | 1.17 | -0.31 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 29.50 | 1.32 | 2.93 | 2.13 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.06 | -0.32 | 0.03 | -0.06 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 30.00 | 2.46 | 3.15 | 2.81 | 2.62 | -0.53 | -16.83% | 0.09 | 12 | 172 | 1.09 | -0.34 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 30.50 | 2.76 | 3.65 | 3.21 | 3.00 | -1.25 | -29.42% | 0.11 | 4 | 14 | 1.16 | -0.36 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 31.00 | 2.06 | 4.00 | 3.03 | 3.97 | -0.22 | -5.26% | 0.10 | 5 | 22 | 1.04 | -0.37 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 11:58:53 AM EST |
| 31.50 | 2.70 | 4.85 | 3.78 | 4.42 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.18 | -0.39 | 0.03 | -0.06 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 32.00 | 3.25 | 5.20 | 4.23 | 4.61 | 0.00 | 0.00% | 0.13 | 0 | 46 | 1.23 | -0.41 | 0.04 | -0.06 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 32.50 | 3.70 | 5.50 | 4.60 | 4.66 | 0.00 | 0.00% | 0.14 | 0 | 46 | 1.25 | -0.43 | 0.04 | -0.06 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 33.00 | 3.65 | 5.60 | 4.63 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.18 | -0.45 | 0.04 | -0.06 | 11/3/2025 | 11/5/2025 11:58:53 AM EST |
| 33.50 | 3.90 | 6.00 | 4.95 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.19 | -0.47 | 0.04 | -0.06 | 11/3/2025 | 11/5/2025 11:58:53 AM EST |
| 34.00 | 3.60 | 6.00 | 4.80 | 5.61 | 0.00 | 0.00% | 0.14 | 0 | 107 | 1.07 | -0.49 | 0.04 | -0.06 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 34.50 | 4.95 | 6.55 | 5.75 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.24 | -0.51 | 0.04 | -0.06 | 11/3/2025 | 11/5/2025 11:58:53 AM EST |
| 35.00 | 4.70 | 6.90 | 5.80 | 6.48 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.17 | -0.53 | 0.04 | -0.06 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 36.00 | 5.35 | 7.55 | 6.45 | 7.36 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.16 | -0.57 | 0.04 | -0.06 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 37.00 | 6.30 | 8.30 | 7.30 | 6.69 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.20 | -0.60 | 0.04 | -0.06 | 10/31/2025 | 11/5/2025 11:58:53 AM EST |
| 38.00 | 6.95 | 9.05 | 8.00 | % | 0.21 | 0 | 0 | 1.19 | -0.64 | 0.04 | -0.05 | 11/5/2025 11:58:53 AM EST | |||
| 39.00 | 7.65 | 9.80 | 8.73 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.18 | -0.68 | 0.04 | -0.05 | 10/28/2025 | 11/5/2025 11:58:53 AM EST |
| 40.00 | 7.65 | 10.40 | 9.03 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.01 | -0.71 | 0.04 | -0.05 | 10/28/2025 | 11/5/2025 11:58:53 AM EST |
| 41.00 | 9.25 | 11.45 | 10.35 | 11.10 | 0.00 | 0.00% | 0.25 | 0 | 31 | 1.20 | -0.73 | 0.03 | -0.05 | 11/4/2025 | 11/5/2025 11:58:53 AM EST |
| 42.00 | 9.90 | 12.15 | 11.03 | % | 0.26 | 0 | 0 | 1.14 | -0.77 | 0.03 | -0.04 | 11/5/2025 11:58:53 AM EST | |||
| 45.00 | 11.95 | 14.65 | 13.30 | 14.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.56 | -0.84 | 0.03 | -0.04 | 10/24/2025 | 11/5/2025 11:58:53 AM EST |