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 | 9.35 | 11.30 | 7.95 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 2.00 | 8.55 | 8.85 | 9.30 | +1.50 | +19.24% | 6 | 55 | 2.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 3.00 | 7.60 | 7.95 | 7.15 | 0.00 | 0.00% | 0 | 144 | 2.88 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 4.00 | 6.45 | 7.55 | 6.75 | +0.70 | +11.57% | 3 | 172 | 1.64 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 5.70 | 5.90 | 6.10 | +0.93 | +17.99% | 34 | 193 | 1.31 | 0.96 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 4.85 | 4.95 | 4.85 | +0.60 | +14.12% | 47 | 513 | 1.28 | 0.92 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 4.05 | 4.15 | 4.20 | +0.75 | +21.74% | 40 | 1,217 | 1.24 | 0.87 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 3.15 | 3.45 | 3.55 | +0.72 | +25.45% | 230 | 1,958 | 1.10 | 0.80 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 2.70 | 2.95 | 2.85 | +0.56 | +24.46% | 279 | 2,271 | 1.28 | 0.72 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 2.30 | 2.37 | 2.34 | +0.49 | +26.49% | 3,075 | 7,782 | 1.26 | 0.65 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 1.90 | 1.98 | 1.98 | +0.48 | +32.00% | 935 | 2,034 | 1.27 | 0.57 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 1.55 | 1.65 | 1.63 | +0.37 | +29.37% | 1,468 | 9,262 | 1.28 | 0.50 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 1.25 | 1.40 | 1.35 | +0.30 | +28.58% | 276 | 1,689 | 1.29 | 0.44 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 1.05 | 1.16 | 1.16 | +0.36 | +45.00% | 279 | 1,042 | 1.31 | 0.39 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 0.95 | 1.00 | 0.96 | +0.23 | +31.51% | 707 | 5,124 | 1.32 | 0.35 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 0.81 | 0.86 | 0.83 | +0.27 | +48.22% | 966 | 1,195 | 1.34 | 0.31 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 0.33 | 0.51 | 0.45 | +0.15 | +50.00% | 1,143 | 1,069 | 1.40 | 0.24 | 0.05 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.98 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 66 | 3.72 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 410 | 1.86 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 1,385 | 1.84 | -0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.26 | 0.10 | -0.02 | -16.67% | 40 | 2,304 | 1.39 | -0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 0.20 | 0.24 | 0.20 | -0.03 | -13.05% | 29 | 1,070 | 1.26 | -0.08 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 0.40 | 0.44 | 0.40 | -0.05 | -11.12% | 88 | 3,681 | 1.24 | -0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 0.71 | 0.75 | 0.73 | -0.05 | -6.41% | 52 | 637 | 1.23 | -0.20 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 1.12 | 1.15 | 1.10 | -0.10 | -8.34% | 252 | 1,567 | 1.24 | -0.28 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 1.62 | 1.65 | 1.66 | -0.05 | -2.93% | 587 | 700 | 1.24 | -0.35 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 2.21 | 2.25 | 2.21 | -0.14 | -5.96% | 154 | 286 | 1.25 | -0.43 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 2.87 | 2.92 | 2.92 | -0.22 | -7.01% | 20 | 79 | 1.26 | -0.50 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 3.60 | 3.70 | 2.96 | -0.99 | -25.07% | 49 | 169 | 1.29 | -0.56 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 4.35 | 4.50 | 3.80 | -4.02 | -51.41% | 2 | 322 | 1.30 | -0.61 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 5.15 | 5.30 | 5.20 | -0.21 | -3.89% | 2 | 167 | 1.30 | -0.65 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 6.00 | 6.15 | 9.35 | 0.00 | 0.00% | 0 | 48 | 1.31 | -0.69 | 0.06 | -0.02 | 1/27/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 9.65 | 9.80 | 8.80 | -1.56 | -15.06% | 2 | 11 | 1.37 | -0.76 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |