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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 11.30 | 10.59 | +3.59 | +51.29% | 20 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 2.00 | 7.75 | 9.35 | 6.10 | 0.00 | 0.00% | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:58 PM EST |
| 3.00 | 6.75 | 7.80 | 7.70 | +1.00 | +14.93% | 1 | 357 | 2.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 4.00 | 6.50 | 8.15 | 6.90 | +0.88 | +14.62% | 118 | 340 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 5.65 | 6.05 | 7.28 | +2.28 | +45.60% | 4 | 263 | 1.65 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 4.55 | 5.05 | 4.80 | +0.72 | +17.65% | 235 | 668 | 1.28 | 0.96 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 3.60 | 4.00 | 3.80 | +0.40 | +11.77% | 385 | 2,422 | 1.27 | 0.91 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 2.80 | 3.05 | 3.05 | +0.61 | +25.00% | 874 | 3,083 | 1.27 | 0.84 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 2.17 | 2.37 | 2.37 | +0.47 | +24.74% | 1,317 | 3,135 | 1.27 | 0.74 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 1.75 | 1.86 | 1.79 | +0.40 | +28.78% | 3,411 | 12,649 | 1.27 | 0.64 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 1.33 | 1.49 | 1.40 | +0.40 | +40.00% | 3,002 | 13,036 | 1.29 | 0.54 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 1.00 | 1.10 | 1.05 | +0.38 | +56.72% | 12,259 | 7,615 | 1.31 | 0.44 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 0.79 | 0.88 | 0.79 | +0.28 | +54.91% | 3,892 | 2,778 | 1.34 | 0.36 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 0.60 | 0.65 | 0.62 | +0.29 | +87.88% | 705 | 689 | 1.36 | 0.29 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 0.40 | 0.52 | 0.52 | +0.22 | +73.34% | 6,770 | 4,136 | 1.40 | 0.24 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 0.32 | 0.49 | 0.47 | +0.27 | +135.00% | 239 | 2,951 | 1.43 | 0.20 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 17.00 | 0.29 | 0.36 | 0.33 | +0.16 | +94.12% | 3,127 | 303 | 1.45 | 0.16 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 0.15 | 0.19 | 0.19 | +0.10 | +111.12% | 1,137 | 2,274 | 1.50 | 0.09 | 0.04 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 2.00 | 0.00 | 1.07 | % | 0 | 0 | 8.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.34 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | +0.01 | +33.34% | 3 | 906 | 2.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | -0.04 | -57.15% | 4 | 1,455 | 1.39 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 0.06 | 0.11 | 0.08 | +0.01 | +14.29% | 1,770 | 2,403 | 1.37 | -0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 0.13 | 0.25 | 0.13 | 0.00 | 0.00% | 106 | 2,848 | 1.31 | -0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 0.33 | 0.37 | 0.34 | +0.03 | +9.68% | 1,374 | 1,261 | 1.24 | -0.16 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 0.64 | 0.70 | 0.65 | -0.05 | -7.15% | 791 | 1,152 | 1.23 | -0.26 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 1.09 | 1.14 | 1.11 | -0.03 | -2.64% | 2,903 | 1,278 | 1.25 | -0.36 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 1.64 | 1.75 | 1.68 | -0.27 | -13.85% | 1,391 | 294 | 1.27 | -0.46 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 2.34 | 2.64 | 2.35 | -0.20 | -7.85% | 372 | 221 | 1.41 | -0.56 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 3.05 | 3.20 | 2.71 | -0.47 | -14.78% | 81 | 140 | 1.32 | -0.64 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 3.85 | 4.00 | 3.34 | -2.67 | -44.43% | 50 | 42 | 1.33 | -0.71 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 4.70 | 4.85 | 4.00 | -4.30 | -51.81% | 23 | 8 | 1.33 | -0.76 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 5.60 | 6.00 | 6.10 | 0.00 | 0.00% | 0 | 53 | 1.57 | -0.80 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 17.00 | 6.55 | 6.70 | % | 0 | 0 | 1.41 | -0.84 | 0.06 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 9.40 | 10.15 | 10.70 | 0.00 | 0.00% | 0 | 3 | 2.03 | -0.91 | 0.04 | -0.01 | 1/24/2025 | 2/21/2025 3:59:58 PM EST |