Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $6.11 as of 3/28/2025 7:15:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.00 | 6.55 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 1.00 | 3.85 | 6.05 | 4.83 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 1.50 | 4.05 | 4.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 3.50 | 3.80 | 4.67 | 0.00 | 0.00% | 0 | 1 | 9.23 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 2.50 | 2.02 | 4.35 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 2.69 | 2.99 | 3.20 | 0.00 | 0.00% | 0 | 5 | 3.31 | 0.99 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 3.50 | 2.14 | 2.61 | 2.80 | 0.00 | 0.00% | 0 | 10 | 4.45 | 0.96 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 1.67 | 1.83 | 1.71 | -1.23 | -41.84% | 1 | 2 | 1.93 | 0.91 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 1.16 | 1.42 | 1.30 | -0.63 | -32.65% | 2 | 55 | 1.51 | 0.84 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.98 | 1.02 | 0.95 | -0.42 | -30.66% | 10 | 56 | 1.39 | 0.74 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.68 | 0.73 | 0.63 | -0.31 | -32.98% | 226 | 50 | 1.36 | 0.61 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.46 | 0.50 | 0.44 | -0.26 | -37.15% | 286 | 105 | 1.34 | 0.47 | 0.28 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 0.30 | 0.33 | 0.30 | -0.15 | -33.34% | 84 | 461 | 1.33 | 0.35 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.20 | 0.22 | 0.19 | -0.11 | -36.67% | 896 | 1,997 | 1.35 | 0.26 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.13 | 0.15 | 0.14 | -0.05 | -26.32% | 152 | 543 | 1.36 | 0.20 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.08 | 0.10 | 0.10 | -0.04 | -28.58% | 1,192 | 1,009 | 1.37 | 0.15 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.05 | 0.13 | 0.06 | -0.04 | -40.00% | 16 | 1,440 | 1.52 | 0.11 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.04 | 0.12 | 0.06 | 0.00 | 0.00% | 50 | 2,903 | 1.61 | 0.09 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 0.03 | 0.12 | 0.04 | -0.02 | -33.34% | 33 | 741 | 1.71 | 0.06 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 4 | 1,382 | 1.67 | 0.06 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.50 | 0.01 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 49 | 1.84 | 0.04 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.01 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 869 | 2.02 | 0.03 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 11.50 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 645 | 2.28 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.01 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 563 | 2.22 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 4.59 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.01 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 38 | 2.45 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 53 | 3.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.01 | -0.02 | -66.67% | 107 | 111 | 3.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 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 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 1.50 | 0.00 | 0.22 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.49 | % | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.18 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.13 | 0.13 | % | 2 | 0 | 2.79 | -0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 3.50 | 0.01 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.94 | -0.04 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.06 | 0.09 | 0.09 | +0.02 | +28.58% | 106 | 15 | 1.49 | -0.09 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.13 | 0.16 | 0.19 | +0.10 | +111.12% | 462 | 37 | 1.40 | -0.16 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.27 | 0.30 | 0.30 | +0.14 | +87.50% | 137 | 54 | 1.37 | -0.26 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.46 | 0.50 | 0.49 | +0.21 | +75.00% | 170 | 181 | 1.33 | -0.39 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.70 | 0.76 | 0.80 | +0.30 | +60.00% | 263 | 690 | 1.27 | -0.53 | 0.28 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 1.06 | 1.11 | 1.16 | +0.32 | +38.10% | 72 | 491 | 1.31 | -0.65 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 1.41 | 1.50 | 1.49 | +0.32 | +27.35% | 30 | 584 | 1.22 | -0.74 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 1.85 | 1.94 | 1.97 | +0.51 | +34.94% | 8 | 618 | 1.33 | -0.80 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 2.19 | 2.39 | 2.53 | +0.68 | +36.76% | 11 | 234 | 1.28 | -0.85 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 2.61 | 3.20 | 2.51 | 0.00 | 0.00% | 0 | 90 | 2.90 | -0.89 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 3.25 | 3.75 | 3.40 | +0.49 | +16.84% | 21 | 78 | 2.84 | -0.91 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 3.65 | 4.80 | 3.05 | 0.00 | 0.00% | 0 | 29 | 4.56 | -0.94 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 4.15 | 5.50 | 3.65 | 0.00 | 0.00% | 0 | 12 | 5.07 | -0.94 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 10.50 | 4.45 | 6.05 | 2.57 | 0.00 | 0.00% | 0 | 24 | 5.23 | -0.96 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 5.15 | 6.70 | % | 0 | 0 | 5.83 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.50 | 5.50 | 7.20 | 3.66 | 0.00 | 0.00% | 0 | 1 | 5.97 | -0.98 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 6.10 | 7.70 | % | 0 | 0 | 6.10 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.50 | 6.55 | 8.20 | % | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 5.85 | 8.70 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 8.15 | 9.70 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 7.90 | 10.70 | 9.05 | +1.25 | +16.03% | 1 | 1 | 6.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |