Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $7.69 as of 2/4/2025 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.15 | 6.95 | 6.00 | 0.00 | 0.00% | 0 | 2 | 4.85 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 2.00 | 5.65 | 6.75 | 6.10 | 0.00 | 0.00% | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:47 PM EST |
| 3.00 | 4.65 | 4.75 | 4.55 | 0.00 | 0.00% | 0 | 312 | 1.57 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 4.00 | 3.70 | 3.80 | 3.50 | -0.35 | -9.10% | 1 | 204 | 1.33 | 0.98 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 5.00 | 2.63 | 2.89 | 2.84 | +0.68 | +31.49% | 16 | 324 | 1.09 | 0.92 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 6.00 | 2.05 | 2.09 | 2.10 | +0.22 | +11.71% | 59 | 777 | 1.05 | 0.81 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 7.00 | 1.43 | 1.49 | 1.50 | +0.16 | +11.94% | 487 | 2,700 | 1.05 | 0.68 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 8.00 | 1.00 | 1.04 | 1.03 | +0.17 | +19.77% | 88 | 4,946 | 1.06 | 0.53 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 9.00 | 0.69 | 0.72 | 0.67 | +0.06 | +9.84% | 44 | 2,664 | 1.07 | 0.41 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 10.00 | 0.46 | 0.50 | 0.50 | +0.09 | +21.96% | 607 | 6,462 | 1.08 | 0.30 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 11.00 | 0.32 | 0.36 | 0.34 | +0.03 | +9.68% | 86 | 9,601 | 1.10 | 0.23 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 12.00 | 0.22 | 0.27 | 0.24 | +0.04 | +20.00% | 1,231 | 5,558 | 1.12 | 0.17 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 13.00 | 0.15 | 0.18 | 0.21 | +0.02 | +10.53% | 10 | 1,261 | 1.12 | 0.13 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 14.00 | 0.11 | 0.16 | 0.12 | -0.08 | -40.00% | 64 | 517 | 1.16 | 0.10 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 15.00 | 0.10 | 0.15 | 0.10 | -0.03 | -23.08% | 27 | 2,075 | 1.22 | 0.08 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 16.00 | 0.08 | 0.11 | 0.08 | 0.00 | 0.00% | 13 | 2,608 | 1.25 | 0.06 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 17.00 | 0.03 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 98 | 1.69 | 0.03 | 0.03 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 20.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,221 | 1.85 | 0.01 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.17 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.17 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.19 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 902 | 1.41 | -0.02 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 5.00 | 0.12 | 0.13 | 0.12 | -0.05 | -29.42% | 490 | 853 | 1.04 | -0.08 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 6.00 | 0.34 | 0.35 | 0.35 | -0.10 | -22.23% | 20 | 1,133 | 1.03 | -0.19 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 7.00 | 0.72 | 0.75 | 0.74 | -0.13 | -14.95% | 59 | 2,597 | 1.04 | -0.32 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 8.00 | 1.27 | 1.30 | 1.34 | -0.16 | -10.67% | 3 | 596 | 1.05 | -0.47 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 9.00 | 1.92 | 1.99 | 2.09 | -0.11 | -5.00% | 1 | 956 | 1.09 | -0.59 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 10.00 | 2.70 | 2.80 | 2.95 | 0.00 | 0.00% | 0 | 336 | 1.08 | -0.70 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 11.00 | 3.55 | 3.65 | 4.45 | 0.00 | 0.00% | 0 | 265 | 1.09 | -0.77 | 0.11 | -0.01 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 12.00 | 4.45 | 4.55 | 4.04 | 0.00 | 0.00% | 0 | 143 | 1.10 | -0.83 | 0.09 | -0.01 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 13.00 | 5.40 | 5.50 | 4.15 | 0.00 | 0.00% | 0 | 120 | 1.14 | -0.87 | 0.07 | -0.01 | 1/7/2025 | 2/4/2025 3:59:47 PM EST |
| 14.00 | 6.35 | 6.45 | 5.05 | 0.00 | 0.00% | 0 | 42 | 1.15 | -0.90 | 0.06 | -0.01 | 1/16/2025 | 2/4/2025 3:59:47 PM EST |
| 15.00 | 7.30 | 7.45 | 8.30 | 0.00 | 0.00% | 0 | 8 | 1.35 | -0.92 | 0.05 | -0.01 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 16.00 | 8.30 | 8.40 | 7.30 | 0.00 | 0.00% | 0 | 53 | 1.34 | -0.94 | 0.04 | 0.00 | 12/9/2024 | 2/4/2025 3:59:47 PM EST |
| 17.00 | 9.25 | 9.40 | % | 0 | 0 | 1.42 | -0.97 | 0.03 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 20.00 | 11.15 | 13.45 | 10.70 | 0.00 | 0.00% | 0 | 3 | 1.64 | -0.99 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 3:59:47 PM EST |