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 | 7.95 | 8.35 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 7.35 | 7.75 | 9.50 | +4.74 | +99.58% | 1 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 3.50 | 6.15 | 7.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 6.20 | 6.75 | 6.17 | 0.00 | 0.00% | 0 | 51 | 1.78 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 4.50 | 6.05 | 7.35 | 7.20 | % | 2 | 0 | 3.54 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 5.00 | 5.55 | 6.05 | 5.85 | +1.16 | +24.74% | 102 | 4 | 1.39 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.50 | 4.15 | 5.30 | 6.65 | +2.35 | +54.66% | 3 | 3 | 3.25 | 0.97 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 4.55 | 5.70 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.96 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 3.95 | 4.95 | 4.50 | +0.75 | +20.00% | 5 | 4 | 1.55 | 0.93 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 3.70 | 3.95 | 3.90 | +0.65 | +20.00% | 18 | 75 | 1.04 | 0.91 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 3.15 | 3.55 | 3.50 | +0.70 | +25.00% | 2 | 56 | 1.02 | 0.87 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 2.85 | 3.60 | 3.08 | +0.66 | +27.28% | 64 | 227 | 1.17 | 0.83 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.50 | 2.59 | 2.89 | 2.78 | +0.62 | +28.71% | 26 | 75 | 1.17 | 0.79 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 2.26 | 2.73 | 2.50 | +0.65 | +35.14% | 132 | 383 | 1.25 | 0.74 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.50 | 2.01 | 2.41 | 2.35 | +0.74 | +45.97% | 414 | 386 | 1.30 | 0.69 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 1.77 | 2.09 | 1.91 | +0.61 | +46.93% | 337 | 588 | 1.23 | 0.64 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.50 | 1.61 | 1.81 | 1.68 | +0.43 | +34.40% | 445 | 1,763 | 1.21 | 0.59 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 1.43 | 1.61 | 1.55 | +0.43 | +38.40% | 101 | 139 | 1.26 | 0.55 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.50 | 1.28 | 1.55 | 1.31 | +0.32 | +32.33% | 1,122 | 293 | 1.25 | 0.50 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 1.12 | 1.31 | 1.20 | +0.39 | +48.15% | 2,011 | 300 | 1.27 | 0.46 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.50 | 1.00 | 1.11 | 1.05 | +0.38 | +56.72% | 38 | 10 | 1.28 | 0.42 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 0.87 | 1.03 | 1.00 | +0.40 | +66.67% | 678 | 101 | 1.28 | 0.39 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 0.68 | 0.81 | 0.80 | +0.35 | +77.78% | 27 | 23 | 1.31 | 0.32 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 0.52 | 0.64 | 0.59 | +0.27 | +84.38% | 1,237 | 179 | 1.32 | 0.27 | 0.08 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.07 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.07 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.41 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.08 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.60 | % | 0 | 0 | 3.06 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.07 | % | 0 | 0 | 3.56 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.39 | % | 0 | 0 | 2.11 | -0.03 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 31 | 1.86 | -0.04 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 0.10 | 0.30 | 0.10 | -0.07 | -41.18% | 4 | 73 | 1.39 | -0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 0.18 | 0.23 | 0.13 | -0.05 | -27.78% | 10 | 69 | 1.20 | -0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 0.28 | 0.31 | 0.31 | -0.03 | -8.83% | 3 | 54 | 1.20 | -0.13 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 0.40 | 0.44 | 0.40 | -0.06 | -13.05% | 184 | 3,119 | 1.20 | -0.17 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.50 | 0.54 | 0.60 | 0.51 | -0.07 | -12.07% | 166 | 17 | 1.20 | -0.21 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 0.69 | 0.80 | 0.78 | -0.02 | -2.50% | 30 | 20 | 1.21 | -0.26 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.50 | 0.96 | 1.04 | 1.00 | -0.19 | -15.97% | 615 | 20 | 1.24 | -0.31 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 1.20 | 1.29 | 1.22 | -0.19 | -13.48% | 1,416 | 67 | 1.22 | -0.36 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.50 | 1.41 | 1.68 | 1.40 | -1.57 | -52.87% | 3 | 2 | 1.27 | -0.41 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 1.78 | 1.91 | 1.76 | -0.08 | -4.35% | 61 | 25 | 1.27 | -0.45 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.50 | 2.06 | 2.30 | 2.10 | % | 13 | 0 | 1.29 | -0.50 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 12.00 | 2.43 | 2.59 | 2.27 | % | 35 | 0 | 1.29 | -0.54 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 12.50 | 2.79 | 2.91 | 2.60 | -0.41 | -13.63% | 80 | 6 | 1.27 | -0.58 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 3.15 | 3.30 | 3.63 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.61 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 3.95 | 4.10 | 3.25 | -1.30 | -28.58% | 10 | 1 | 1.29 | -0.68 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 4.80 | 4.95 | % | 0 | 0 | 1.31 | -0.73 | 0.08 | -0.02 | 2/21/2025 3:59:58 PM EST |