Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $3.95 as of 4/18/2025 8:34:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.86 | 4.70 | 5.35 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:51 PM EST |
| 1.00 | 2.56 | 4.20 | 2.74 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 1.50 | 1.89 | 2.68 | 2.47 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 2.00 | 1.35 | 2.31 | 1.81 | -0.01 | -0.55% | 3 | 5 | 9.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 2.50 | 0.41 | 2.66 | 1.65 | +0.15 | +10.00% | 1 | 9 | 0.00 | 1.00 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 3.00 | 0.87 | 1.03 | 0.95 | -0.14 | -12.85% | 60 | 312 | 3.46 | 0.94 | 0.21 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 3.50 | 0.47 | 0.57 | 0.57 | -0.09 | -13.64% | 547 | 648 | 1.10 | 0.80 | 0.50 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 4.00 | 0.21 | 0.22 | 0.21 | -0.12 | -36.37% | 2,690 | 2,180 | 1.05 | 0.50 | 0.66 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 4.50 | 0.07 | 0.08 | 0.07 | -0.08 | -53.34% | 4,177 | 7,854 | 1.05 | 0.24 | 0.44 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 433 | 1,335 | 1.21 | 0.10 | 0.23 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 569 | 1,427 | 1.51 | 0.04 | 0.10 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 51 | 1,088 | 1.71 | 0.01 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 6.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 115 | 1,396 | 1.84 | 0.01 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 7.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 67 | 1,773 | 2.04 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 1,283 | 2.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 194 | 878 | 2.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 11 | 204 | 3.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 362 | 3.33 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 87 | 4.03 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 709 | 2.83 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 111 | 7.97 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 109 | 3.75 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 384 | 5.40 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 520 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.48 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 502 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 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 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 23 | 3.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 9.77 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 3 | 23 | 1.85 | 0.00 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 3.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 1,117 | 1,217 | 1.29 | -0.06 | 0.21 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 3.50 | 0.08 | 0.11 | 0.10 | -0.05 | -33.34% | 289 | 874 | 1.17 | -0.20 | 0.50 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 4.00 | 0.27 | 0.29 | 0.27 | -0.02 | -6.90% | 503 | 2,074 | 1.05 | -0.50 | 0.66 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 4.50 | 0.46 | 0.70 | 0.73 | +0.18 | +32.73% | 79 | 924 | 1.12 | -0.76 | 0.44 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 5.00 | 0.86 | 1.34 | 1.12 | +0.07 | +6.67% | 40 | 820 | 1.94 | -0.90 | 0.23 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 5.50 | 1.29 | 1.87 | 1.72 | +0.02 | +1.18% | 8 | 284 | 3.55 | -0.96 | 0.10 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 6.00 | 1.82 | 2.36 | 2.22 | +0.16 | +7.77% | 30 | 680 | 3.60 | -0.99 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 6.50 | 2.33 | 2.75 | 2.52 | -0.26 | -9.36% | 1 | 72 | 3.49 | -0.99 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 7.00 | 3.00 | 3.20 | 3.01 | -0.19 | -5.94% | 1 | 124 | 2.77 | -1.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 7.50 | 3.50 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 99 | 3.00 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 8.00 | 3.80 | 4.50 | 4.15 | 0.00 | 0.00% | 0 | 87 | 3.21 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 8.50 | 4.50 | 4.90 | 4.49 | -0.39 | -8.00% | 8 | 27 | 5.64 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 9.00 | 4.30 | 6.10 | 5.14 | 0.00 | 0.00% | 0 | 25 | 6.35 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 9.50 | 5.35 | 6.60 | 5.65 | -0.39 | -6.46% | 2 | 13 | 6.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 10.00 | 5.15 | 7.10 | 6.26 | 0.00 | 0.00% | 0 | 1 | 6.73 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 10.50 | 6.05 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 11.00 | 6.55 | 8.40 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:51 PM EST |
| 11.50 | 7.10 | 8.90 | 3.75 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:51 PM EST |
| 12.00 | 7.60 | 9.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 12.50 | 8.10 | 9.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 13.00 | 8.60 | 10.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 13.50 | 9.10 | 10.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 14.00 | 9.60 | 11.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 14.50 | 9.35 | 11.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 15.00 | 10.65 | 12.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 15.50 | 10.35 | 12.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |