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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.45 | 8.90 | 4.00 | 0.00 | 0.00% | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:58 PM EST |
| 3.50 | 6.85 | 8.70 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 6.55 | 8.30 | 5.88 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 4.50 | 5.20 | 7.30 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 5.60 | 5.70 | 4.90 | 0.00 | 0.00% | 0 | 102 | 2.38 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 5.50 | 4.15 | 6.25 | 3.20 | 0.00 | 0.00% | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 4.45 | 4.75 | 5.60 | +1.33 | +31.15% | 1 | 61 | 1.87 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 4.05 | 4.45 | 4.30 | +0.80 | +22.86% | 5 | 124 | 1.64 | 0.98 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 3.55 | 3.80 | 5.20 | +1.80 | +52.95% | 130 | 165 | 1.63 | 0.96 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 3.20 | 3.30 | 3.40 | +0.85 | +33.34% | 4 | 97 | 1.56 | 0.93 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 2.66 | 3.10 | 2.80 | +0.70 | +33.34% | 23 | 238 | 1.16 | 0.89 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.50 | 2.28 | 2.46 | 2.43 | +0.66 | +37.29% | 43 | 950 | 1.25 | 0.84 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 2.00 | 2.13 | 2.01 | +0.41 | +25.63% | 134 | 366 | 1.37 | 0.78 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.50 | 1.56 | 1.81 | 1.68 | +0.52 | +44.83% | 61 | 880 | 1.29 | 0.72 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 1.31 | 1.44 | 1.48 | +0.45 | +43.69% | 624 | 1,325 | 1.27 | 0.64 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.50 | 1.15 | 1.19 | 1.13 | +0.38 | +50.67% | 469 | 227 | 1.33 | 0.57 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 0.79 | 0.99 | 0.96 | +0.33 | +52.39% | 780 | 727 | 1.35 | 0.50 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.50 | 0.70 | 0.83 | 0.74 | +0.29 | +64.45% | 428 | 324 | 1.33 | 0.44 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 0.58 | 0.70 | 0.61 | +0.27 | +79.42% | 763 | 268 | 1.40 | 0.38 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.50 | 0.33 | 0.59 | 0.56 | +0.27 | +93.11% | 1,472 | 142 | 1.42 | 0.33 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 0.45 | 0.49 | 0.47 | +0.23 | +95.84% | 1,818 | 8 | 1.44 | 0.28 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.50 | 0.29 | 0.42 | 0.42 | +0.24 | +133.34% | 68 | 46 | 1.40 | 0.25 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 0.20 | 0.36 | 0.37 | +0.24 | +184.62% | 211 | 163 | 1.39 | 0.21 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | +0.13 | +130.00% | 443 | 162 | 1.51 | 0.16 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 0.13 | 0.20 | 0.18 | +0.10 | +125.00% | 72 | 22 | 1.55 | 0.12 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 17.50 | 0.08 | 0.14 | 0.12 | % | 5,120 | 0 | 1.63 | 0.08 | 0.04 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.07 | % | 0 | 0 | 8.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 1.07 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.07 | 0.03 | 0.00 | 0.00% | 0 | 10 | 6.92 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 1.07 | 0.14 | 0.00 | 0.00% | 0 | 5 | 6.21 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 61 | 3.06 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.40 | 0.07 | -0.08 | -53.34% | 4 | 539 | 2.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.07 | 0.14 | +0.12 | +600.00% | 8 | 258 | 1.85 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 139 | 2.07 | -0.02 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 0.02 | 0.20 | 0.04 | -0.01 | -20.00% | 1 | 173 | 1.64 | -0.04 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 0.06 | 0.11 | 0.05 | -0.05 | -50.00% | 33 | 71 | 1.26 | -0.07 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 0.13 | 0.17 | 0.16 | +0.03 | +23.08% | 78 | 239 | 1.29 | -0.11 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.50 | 0.22 | 0.25 | 0.23 | -0.01 | -4.17% | 17 | 502 | 1.27 | -0.16 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 0.35 | 0.39 | 0.39 | -0.01 | -2.50% | 670 | 196 | 1.28 | -0.22 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.50 | 0.49 | 0.56 | 0.53 | -0.06 | -10.17% | 592 | 681 | 1.28 | -0.28 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 0.73 | 0.77 | 0.77 | -0.08 | -9.42% | 105 | 39 | 1.29 | -0.36 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.50 | 0.97 | 1.03 | 1.00 | -0.25 | -20.00% | 200 | 52 | 1.30 | -0.43 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 1.22 | 1.32 | 1.32 | +0.02 | +1.54% | 292 | 10 | 1.31 | -0.50 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.50 | 1.41 | 1.69 | 1.62 | % | 325 | 0 | 1.34 | -0.56 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 12.00 | 1.92 | 2.04 | 1.98 | -0.37 | -15.75% | 199 | 1 | 1.37 | -0.62 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.50 | 2.16 | 2.42 | 2.21 | % | 13 | 0 | 1.26 | -0.67 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 13.00 | 2.65 | 2.99 | 2.36 | % | 17 | 0 | 1.44 | -0.72 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 13.50 | 3.15 | 3.30 | 3.20 | -0.19 | -5.61% | 1 | 1 | 1.43 | -0.75 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 3.40 | 3.80 | % | 0 | 0 | 1.35 | -0.79 | 0.09 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 15.00 | 4.50 | 4.65 | % | 0 | 0 | 1.50 | -0.84 | 0.08 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 16.00 | 5.05 | 5.95 | % | 0 | 0 | 1.49 | -0.88 | 0.06 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 17.50 | 6.35 | 7.80 | % | 0 | 0 | 2.11 | -0.92 | 0.04 | -0.02 | 2/21/2025 3:59:58 PM EST |