Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $9.47 as of 1/22/2025 8:24:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.60 | 8.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 3.00 | 5.60 | 8.45 | 5.29 | 0.00 | 0.00% | 0 | 1 | 5.44 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 4.00 | 4.95 | 6.30 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 4.50 | 3.80 | 5.00 | % | 0 | 0 | 3.29 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 3.30 | 4.50 | % | 0 | 0 | 2.35 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.50 | 3.30 | 4.95 | % | 0 | 0 | 1.22 | 0.97 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 6.00 | 2.92 | 3.55 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.94 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 6.50 | 2.56 | 3.60 | % | 0 | 0 | 0.50 | 0.91 | 0.06 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 7.00 | 2.61 | 2.91 | 2.30 | 0.00 | 0.00% | 0 | 361 | 0.97 | 0.86 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 2.24 | 2.34 | 2.27 | 0.00 | 0.00% | 0 | 64 | 0.98 | 0.81 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 1.87 | 1.96 | 1.98 | 0.00 | 0.00% | 0 | 132 | 0.98 | 0.75 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.50 | 1.59 | 1.66 | 1.66 | 0.00 | 0.00% | 0 | 221 | 0.97 | 0.68 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 1.34 | 1.40 | 1.33 | 0.00 | 0.00% | 0 | 58 | 0.98 | 0.62 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.50 | 1.13 | 1.17 | 1.21 | 0.00 | 0.00% | 0 | 123 | 0.99 | 0.55 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 0.94 | 0.98 | 1.02 | 0.00 | 0.00% | 0 | 252 | 0.99 | 0.49 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 0.77 | 0.83 | 0.81 | 0.00 | 0.00% | 0 | 108 | 1.00 | 0.43 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 0.64 | 0.69 | 0.72 | 0.00 | 0.00% | 0 | 29 | 1.00 | 0.38 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.50 | 0.53 | 0.61 | 0.58 | 0.00 | 0.00% | 0 | 84 | 1.01 | 0.33 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 0.44 | 0.49 | 0.45 | 0.00 | 0.00% | 0 | 34 | 1.02 | 0.29 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 0.36 | 0.44 | 0.39 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.25 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 0.30 | 0.37 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.22 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 13.50 | 0.25 | 0.32 | 0.31 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.19 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 14.00 | 0.21 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 32 | 1.07 | 0.17 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 0.14 | 0.21 | % | 0 | 0 | 1.08 | 0.13 | 0.06 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 15 | 1.24 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 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 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.43 | -0.02 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.92 | 0.16 | 0.00 | 0.00% | 0 | 21 | 2.62 | -0.03 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.50 | -0.06 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 6.50 | 0.11 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 17 | 0.95 | -0.09 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 7.00 | 0.19 | 0.24 | 0.30 | 0.00 | 0.00% | 0 | 67 | 0.94 | -0.14 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 0.32 | 0.36 | 0.34 | 0.00 | 0.00% | 0 | 53 | 0.95 | -0.19 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 0.47 | 0.52 | 0.50 | 0.00 | 0.00% | 0 | 207 | 0.95 | -0.25 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 8.50 | 0.67 | 0.74 | 0.70 | 0.00 | 0.00% | 0 | 43 | 0.95 | -0.32 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 0.91 | 0.96 | 1.01 | 0.00 | 0.00% | 0 | 139 | 0.96 | -0.38 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 9.50 | 1.18 | 1.23 | 1.21 | 0.00 | 0.00% | 0 | 7 | 0.96 | -0.45 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 1.49 | 1.54 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.51 | 0.13 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 1.82 | 2.02 | % | 0 | 0 | 1.05 | -0.57 | 0.13 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 11.00 | 2.18 | 2.25 | % | 0 | 0 | 0.98 | -0.62 | 0.12 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 11.50 | 2.57 | 2.65 | 2.72 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.67 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 2.98 | 3.10 | % | 0 | 0 | 1.02 | -0.71 | 0.11 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 12.50 | 3.40 | 3.50 | % | 0 | 0 | 1.01 | -0.75 | 0.10 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 13.00 | 3.85 | 3.95 | % | 0 | 0 | 1.02 | -0.78 | 0.09 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 13.50 | 4.25 | 4.40 | % | 0 | 0 | 1.04 | -0.81 | 0.08 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 14.00 | 4.75 | 4.85 | % | 0 | 0 | 1.04 | -0.83 | 0.08 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 15.00 | 5.65 | 5.80 | % | 0 | 0 | 1.15 | -0.87 | 0.06 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 8.10 | 8.20 | % | 0 | 0 | 1.31 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:54 PM EST |