Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $10.65 as of 2/21/2025 7:44:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 9.25 | 9.70 | % | 20 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 3.00 | 6.10 | 7.95 | 4.30 | 0.00 | 0.00% | 0 | 11 | 6.58 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 3.50 | 6.10 | 7.95 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 6.45 | 6.75 | 7.65 | +2.28 | +42.46% | 40 | 42 | 5.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 4.50 | 4.75 | 7.40 | 4.50 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 4.65 | 5.85 | 5.84 | +0.79 | +15.65% | 100 | 5 | 4.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.50 | 5.05 | 6.55 | 4.28 | 0.00 | 0.00% | 0 | 18 | 3.03 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 3.60 | 6.40 | 4.64 | +0.81 | +21.15% | 5 | 21 | 2.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 4.00 | 4.25 | 4.70 | +1.20 | +34.29% | 8 | 172 | 2.91 | 1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 3.55 | 3.90 | 4.66 | +1.87 | +67.03% | 17 | 470 | 2.06 | 0.99 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 2.83 | 3.45 | 3.54 | +0.69 | +24.22% | 30 | 2,057 | 1.78 | 0.97 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 2.62 | 2.76 | 2.45 | +0.28 | +12.91% | 729 | 1,515 | 1.65 | 0.94 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.50 | 2.22 | 2.30 | 2.24 | +0.59 | +35.76% | 981 | 1,202 | 1.40 | 0.90 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 1.80 | 2.09 | 1.85 | +0.54 | +41.23% | 373 | 997 | 1.39 | 0.83 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.50 | 1.44 | 1.51 | 1.63 | +0.63 | +63.00% | 615 | 882 | 1.39 | 0.75 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 1.12 | 1.19 | 1.16 | +0.40 | +52.64% | 5,818 | 4,651 | 1.40 | 0.66 | 0.18 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.50 | 0.84 | 0.91 | 0.89 | +0.34 | +61.82% | 1,707 | 4,029 | 1.38 | 0.56 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 0.64 | 0.68 | 0.66 | +0.27 | +69.24% | 3,659 | 1,287 | 1.39 | 0.47 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.50 | 0.47 | 0.51 | 0.51 | +0.27 | +112.50% | 3,132 | 823 | 1.40 | 0.38 | 0.19 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 0.33 | 0.39 | 0.36 | +0.20 | +125.00% | 5,617 | 1,505 | 1.41 | 0.30 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.50 | 0.25 | 0.29 | 0.27 | +0.13 | +92.86% | 1,850 | 486 | 1.44 | 0.24 | 0.15 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 0.18 | 0.20 | 0.21 | +0.12 | +133.34% | 3,696 | 165 | 1.46 | 0.18 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.50 | 0.13 | 0.30 | 0.15 | +0.05 | +50.00% | 531 | 127 | 1.49 | 0.15 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 0.10 | 0.13 | 0.12 | +0.08 | +200.00% | 970 | 114 | 1.50 | 0.12 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.50 | 0.06 | 0.11 | 0.14 | +0.08 | +133.34% | 105 | 1 | 1.54 | 0.09 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 0.07 | 0.08 | 0.08 | +0.04 | +100.00% | 3,625 | 393 | 1.61 | 0.07 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.07 | 0.07 | +0.02 | +40.00% | 99 | 8 | 1.71 | 0.05 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 0.02 | 0.22 | 0.08 | % | 629 | 0 | 2.38 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 16.50 | 0.01 | 0.10 | 0.06 | % | 689 | 0 | 1.85 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 17.00 | 0.01 | 0.54 | 0.06 | % | 21 | 0 | 3.45 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 17.50 | 0.02 | 0.10 | 0.04 | -0.12 | -75.00% | 240 | 36 | 1.99 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 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 | 1.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 1.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.07 | % | 0 | 0 | 9.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 1.07 | % | 0 | 0 | 8.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.01 | -0.02 | -66.67% | 1 | 637 | 4.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 86 | 4.97 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.64 | 0.07 | +0.02 | +40.00% | 4 | 211 | 5.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 63 | 366 | 3.82 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 0.01 | 0.22 | 0.02 | 0.00 | 0.00% | 2 | 729 | 2.07 | -0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.03 | -0.01 | -25.00% | 35 | 592 | 1.62 | -0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 554 | 682 | 1.39 | -0.06 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.50 | 0.08 | 0.12 | 0.11 | 0.00 | 0.00% | 130 | 809 | 1.35 | -0.10 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 0.17 | 0.20 | 0.19 | -0.02 | -9.53% | 6,096 | 2,610 | 1.35 | -0.17 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.50 | 0.27 | 0.34 | 0.34 | 0.00 | 0.00% | 2,850 | 594 | 1.31 | -0.25 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 0.46 | 0.50 | 0.50 | -0.08 | -13.80% | 5,705 | 473 | 1.33 | -0.34 | 0.18 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.50 | 0.69 | 0.73 | 0.69 | -0.19 | -21.60% | 1,055 | 109 | 1.33 | -0.44 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 0.97 | 1.03 | 1.01 | -0.22 | -17.89% | 1,279 | 36 | 1.34 | -0.53 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.50 | 1.31 | 1.36 | 1.34 | -0.35 | -20.71% | 688 | 101 | 1.36 | -0.62 | 0.19 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 1.68 | 1.74 | 1.70 | -0.34 | -16.67% | 498 | 4 | 1.38 | -0.70 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.50 | 1.93 | 2.22 | 2.13 | -0.21 | -8.98% | 380 | 2 | 1.30 | -0.76 | 0.15 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 2.46 | 2.68 | 2.54 | % | 51 | 0 | 1.45 | -0.82 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 13.50 | 2.93 | 3.05 | 2.00 | -1.85 | -48.06% | 2 | 1 | 1.38 | -0.85 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 3.40 | 3.50 | 3.50 | -2.70 | -43.55% | 2 | 1 | 1.39 | -0.88 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.50 | 3.85 | 4.35 | 3.95 | % | 16 | 0 | 2.11 | -0.91 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 15.00 | 3.90 | 5.00 | 3.65 | % | 8 | 0 | 1.82 | -0.93 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 15.50 | 4.75 | 5.80 | % | 0 | 0 | 1.95 | -0.95 | 0.05 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 16.00 | 4.85 | 6.25 | % | 0 | 0 | 2.06 | -0.97 | 0.03 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 16.50 | 4.95 | 7.10 | % | 0 | 0 | 2.36 | -0.97 | 0.03 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 17.00 | 5.50 | 6.75 | % | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 17.50 | 5.90 | 7.00 | % | 0 | 0 | 3.54 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST |