Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $5.62 as of 3/31/2025 8:39:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.20 | 6.55 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:51 PM EST |
| 1.00 | 3.20 | 6.00 | 4.75 | -0.83 | -14.88% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 1.50 | 4.05 | 5.55 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 2.00 | 3.60 | 4.15 | 4.44 | 0.00 | 0.00% | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:51 PM EST |
| 2.50 | 1.89 | 3.55 | 5.40 | 0.00 | 0.00% | 0 | 7 | 5.19 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 3.00 | 2.55 | 2.87 | 2.81 | 0.00 | 0.00% | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 3.50 | 1.61 | 2.44 | 3.35 | 0.00 | 0.00% | 0 | 7 | 2.99 | 1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 4.00 | 1.54 | 2.02 | 2.56 | 0.00 | 0.00% | 0 | 14 | 2.63 | 0.98 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 4.50 | 1.13 | 1.23 | 1.15 | +0.01 | +0.88% | 33 | 33 | 1.81 | 0.92 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 5.00 | 0.69 | 0.74 | 0.70 | -0.07 | -9.10% | 77 | 300 | 1.40 | 0.80 | 0.33 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 5.50 | 0.29 | 0.39 | 0.37 | -0.12 | -24.49% | 701 | 450 | 1.36 | 0.59 | 0.49 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 6.00 | 0.16 | 0.18 | 0.16 | -0.11 | -40.75% | 1,390 | 2,237 | 1.34 | 0.34 | 0.47 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 6.50 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 1,150 | 1,815 | 1.33 | 0.18 | 0.31 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 7.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 1,020 | 3,148 | 1.48 | 0.09 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 7.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 85 | 1,146 | 1.53 | 0.05 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 8.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 628 | 1,398 | 1.82 | 0.02 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1,023 | 2,028 | 2.06 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 9.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 71 | 4,329 | 2.28 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 62 | 1,797 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 7,555 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 2,846 | 2.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,870 | 3.57 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 314 | 4.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 2,281 | 3.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 434 | 5.85 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 757 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 389 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.34 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.16 | 0.16 | +0.03 | +23.08% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.34 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.22 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 6 | 0 | 2.29 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 4.00 | 0.01 | 0.08 | 0.01 | -0.02 | -66.67% | 166 | 171 | 1.83 | -0.02 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 4.50 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 64 | 92 | 1.47 | -0.08 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 5.00 | 0.01 | 0.10 | 0.10 | -0.03 | -23.08% | 743 | 1,149 | 1.41 | -0.20 | 0.33 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 5.50 | 0.24 | 0.27 | 0.26 | -0.01 | -3.71% | 173 | 1,021 | 1.34 | -0.41 | 0.49 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 6.00 | 0.53 | 0.57 | 0.61 | +0.09 | +17.31% | 147 | 1,554 | 1.34 | -0.66 | 0.47 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 6.50 | 0.91 | 0.97 | 1.07 | +0.16 | +17.59% | 19 | 785 | 1.27 | -0.82 | 0.31 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 7.00 | 1.38 | 1.95 | 1.53 | +0.11 | +7.75% | 79 | 690 | 3.71 | -0.91 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 7.50 | 1.74 | 2.00 | 1.94 | +0.04 | +2.11% | 14 | 525 | 2.43 | -0.95 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 8.00 | 2.25 | 2.60 | 2.60 | +0.18 | +7.44% | 22 | 218 | 3.38 | -0.98 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 8.50 | 2.75 | 3.60 | 2.98 | +0.57 | +23.66% | 1 | 115 | 4.30 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 9.00 | 3.35 | 3.60 | 3.62 | +0.24 | +7.11% | 3 | 103 | 4.03 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 9.50 | 3.65 | 4.65 | 4.02 | +1.13 | +39.10% | 4 | 39 | 5.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 10.00 | 4.15 | 5.00 | 4.67 | +0.42 | +9.89% | 2 | 66 | 6.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 10.50 | 3.45 | 6.30 | 3.03 | 0.00 | 0.00% | 0 | 3 | 7.28 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:51 PM EST |
| 11.00 | 3.95 | 6.80 | 3.16 | 0.00 | 0.00% | 0 | 17 | 7.05 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 11.50 | 4.60 | 7.15 | 4.04 | 0.00 | 0.00% | 0 | 17 | 7.29 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 12.00 | 6.00 | 6.95 | 4.90 | 0.00 | 0.00% | 0 | 7 | 7.51 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:51 PM EST |
| 12.50 | 6.50 | 7.45 | 5.40 | 0.00 | 0.00% | 0 | 13 | 7.73 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 13.00 | 5.95 | 8.80 | 5.15 | 0.00 | 0.00% | 0 | 23 | 7.93 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 13.50 | 7.35 | 9.30 | % | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 14.00 | 7.20 | 9.80 | 6.45 | 0.00 | 0.00% | 0 | 3 | 8.30 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 15.00 | 9.00 | 9.95 | 7.04 | 0.00 | 0.00% | 0 | 5 | 8.65 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 17.50 | 11.50 | 13.30 | % | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |