Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $5.72 as of 3/31/2025 3:09:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 5.75 | 6.03 | 0.00 | 0.00% | 0 | 5 | 5.08 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 1.50 | 2.86 | 6.15 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 2.00 | 2.87 | 3.80 | 3.48 | -0.18 | -4.92% | 114 | 176 | 3.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 2.50 | 1.94 | 3.20 | % | 0 | 0 | 2.46 | 1.00 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 3.00 | 2.07 | 3.20 | 4.34 | 0.00 | 0.00% | 0 | 196 | 1.96 | 0.98 | 0.03 | 0.00 | 3/19/2025 | 3/31/2025 3:59:51 PM EST |
| 3.50 | 1.77 | 2.33 | 1.93 | -0.48 | -19.92% | 1 | 7 | 1.67 | 0.95 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 4.00 | 1.68 | 1.75 | 1.67 | -0.12 | -6.71% | 3 | 282 | 1.42 | 0.90 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 4.50 | 1.30 | 1.49 | 1.15 | -0.25 | -17.86% | 1 | 12 | 1.66 | 0.82 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 5.00 | 0.97 | 1.00 | 1.00 | -0.04 | -3.85% | 641 | 909 | 1.36 | 0.71 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 5.50 | 0.69 | 0.73 | 0.62 | -0.14 | -18.43% | 98 | 76 | 1.34 | 0.59 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 6.00 | 0.49 | 0.52 | 0.50 | -0.07 | -12.29% | 201 | 1,775 | 1.35 | 0.47 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 6.50 | 0.34 | 0.35 | 0.34 | -0.01 | -2.86% | 194 | 109 | 1.34 | 0.36 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 7.00 | 0.22 | 0.25 | 0.22 | -0.06 | -21.43% | 3,177 | 6,844 | 1.34 | 0.27 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 7.50 | 0.14 | 0.16 | 0.14 | -0.05 | -26.32% | 88 | 217 | 1.31 | 0.20 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 8.00 | 0.10 | 0.12 | 0.10 | -0.05 | -33.34% | 88 | 5,408 | 1.34 | 0.15 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 8.50 | 0.08 | 0.10 | 0.08 | -0.02 | -20.00% | 57 | 337 | 1.43 | 0.11 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 9.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 83 | 3,761 | 1.45 | 0.08 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 9.50 | 0.05 | 0.11 | 0.05 | -0.02 | -28.58% | 13 | 31 | 1.70 | 0.06 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 1,208 | 18,578 | 1.56 | 0.05 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 10.50 | 0.02 | 0.54 | 0.07 | 0.00 | 0.00% | 0 | 75 | 3.29 | 0.02 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 11 | 3,468 | 1.77 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 11.50 | 0.01 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 11 | 1.67 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 12.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 324 | 10,331 | 1.85 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 12.50 | 0.01 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 13.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 2 | 2,573 | 1.96 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 14.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1,515 | 2.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 15.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 4,613 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 16.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1,147 | 2.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 5 | 2,137 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.22 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 80 | 2.53 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.23 | % | 0 | 0 | 3.69 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 444 | 1.52 | -0.02 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 3.50 | 0.02 | 0.08 | 0.05 | +0.01 | +25.00% | 6 | 6 | 1.60 | -0.05 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 4.00 | 0.09 | 0.10 | 0.11 | 0.00 | 0.00% | 7 | 1,671 | 1.42 | -0.10 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 4.50 | 0.18 | 0.21 | 0.22 | +0.02 | +10.00% | 13 | 17 | 1.38 | -0.18 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 5.00 | 0.35 | 0.37 | 0.35 | -0.03 | -7.90% | 184 | 2,895 | 1.38 | -0.29 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 5.50 | 0.56 | 0.60 | 0.63 | +0.04 | +6.78% | 109 | 618 | 1.35 | -0.41 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 6.00 | 0.85 | 0.90 | 0.90 | +0.02 | +2.28% | 136 | 2,593 | 1.36 | -0.53 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 6.50 | 1.18 | 1.24 | 1.18 | -0.07 | -5.60% | 64 | 202 | 1.33 | -0.64 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 7.00 | 1.57 | 1.64 | 1.57 | -0.05 | -3.09% | 29 | 13,257 | 1.32 | -0.73 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 7.50 | 1.66 | 2.43 | 2.30 | +0.50 | +27.78% | 2 | 46 | 1.39 | -0.80 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 8.00 | 2.44 | 2.61 | 2.60 | +0.11 | +4.42% | 8 | 2,192 | 1.46 | -0.85 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 8.50 | 2.44 | 3.00 | 2.52 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.89 | 0.11 | -0.01 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 9.00 | 3.25 | 3.50 | 3.46 | +0.01 | +0.29% | 17 | 1,310 | 1.65 | -0.92 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 9.50 | 3.05 | 4.55 | % | 0 | 0 | 3.28 | -0.94 | 0.07 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 10.00 | 4.30 | 4.60 | 4.57 | +0.20 | +4.58% | 1 | 1,246 | 2.43 | -0.95 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 10.50 | 4.65 | 5.50 | % | 0 | 0 | 3.45 | -0.98 | 0.03 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 11.00 | 5.15 | 5.70 | 5.63 | +0.83 | +17.30% | 1 | 392 | 2.82 | -0.98 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 11.50 | 5.45 | 6.50 | % | 0 | 0 | 3.70 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 12.00 | 6.15 | 7.00 | 4.69 | 0.00 | 0.00% | 0 | 97 | 3.81 | -0.99 | 0.02 | 0.00 | 3/17/2025 | 3/31/2025 3:59:51 PM EST |
| 12.50 | 6.45 | 7.50 | % | 0 | 0 | 3.92 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 13.00 | 6.10 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 211 | 4.02 | -1.00 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 3:59:51 PM EST |
| 14.00 | 6.95 | 9.00 | 5.65 | 0.00 | 0.00% | 0 | 11 | 4.21 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:51 PM EST |
| 15.00 | 7.95 | 10.00 | 7.95 | 0.00 | 0.00% | 0 | 10 | 4.38 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:51 PM EST |
| 16.00 | 10.00 | 11.00 | 8.95 | 0.00 | 0.00% | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 12.95 | 15.00 | 8.80 | 0.00 | 0.00% | 0 | 1 | 5.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:51 PM EST |