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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.05 | 9.10 | 7.30 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 3.00 | 6.30 | 7.85 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.50 | 6.50 | 8.85 | 6.36 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 4.00 | 5.85 | 6.75 | 5.25 | 0.00 | 0.00% | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 4.50 | 5.45 | 6.40 | % | 0 | 0 | 1.73 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 5.60 | 5.80 | % | 0 | 0 | 1.54 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.50 | 4.50 | 6.20 | 4.56 | 0.00 | 0.00% | 0 | 14 | 2.21 | 0.97 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 3.85 | 4.90 | 4.38 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.95 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 3.75 | 4.85 | 6.00 | +2.65 | +79.11% | 1 | 154 | 1.14 | 0.92 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 3.90 | 4.00 | 4.03 | +0.73 | +22.13% | 6 | 8 | 1.19 | 0.89 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 3.00 | 3.65 | 4.29 | +1.49 | +53.22% | 2 | 9 | 1.16 | 0.86 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 2.82 | 3.65 | 3.21 | +0.57 | +21.60% | 5 | 18 | 1.22 | 0.82 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.50 | 2.47 | 2.93 | 2.90 | +0.55 | +23.41% | 19 | 52 | 1.07 | 0.77 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 2.25 | 2.75 | 2.60 | +0.65 | +33.34% | 7 | 46 | 1.16 | 0.73 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.50 | 2.19 | 2.61 | 2.36 | +0.50 | +26.89% | 52 | 116 | 1.31 | 0.68 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 1.93 | 2.39 | 2.03 | +0.54 | +36.25% | 499 | 540 | 1.22 | 0.64 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.50 | 1.80 | 2.15 | 2.13 | +0.79 | +58.96% | 201 | 213 | 1.25 | 0.60 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 1.58 | 1.69 | 1.62 | +0.27 | +20.00% | 41 | 144 | 1.23 | 0.55 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.50 | 1.40 | 1.77 | 1.50 | +0.46 | +44.24% | 279 | 141 | 1.24 | 0.51 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 1.06 | 1.60 | 1.27 | +0.42 | +49.42% | 909 | 86 | 1.25 | 0.47 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.50 | 1.10 | 1.40 | 1.35 | +0.50 | +58.83% | 347 | 10 | 1.32 | 0.44 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 1.00 | 1.33 | 1.08 | +0.41 | +61.20% | 82 | 30 | 1.27 | 0.40 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 0.79 | 1.00 | 0.89 | +0.33 | +58.93% | 33 | 15 | 1.28 | 0.34 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 0.62 | 0.90 | 0.67 | +0.15 | +28.85% | 388 | 122 | 1.36 | 0.29 | 0.07 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.07 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.91 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 1.08 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.08 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 1.09 | % | 0 | 0 | 3.63 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.02 | % | 0 | 0 | 3.17 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.91 | % | 0 | 0 | 2.71 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.17 | % | 0 | 0 | 1.31 | -0.05 | 0.03 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 6.50 | 0.10 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.08 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.11 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 0.20 | 0.43 | 0.22 | -0.13 | -37.15% | 11 | 26 | 1.12 | -0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 0.46 | 0.62 | 0.30 | -0.30 | -50.00% | 5 | 32 | 1.22 | -0.18 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.50 | 0.62 | 0.82 | 0.39 | -0.35 | -47.30% | 13 | 59 | 1.23 | -0.23 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 0.80 | 1.08 | 0.60 | -0.31 | -34.07% | 26 | 26 | 1.25 | -0.27 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.50 | 0.86 | 1.24 | 1.06 | -0.06 | -5.36% | 14 | 6 | 1.25 | -0.32 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 1.30 | 1.54 | 1.16 | -0.30 | -20.55% | 38 | 83 | 1.25 | -0.36 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.50 | 1.52 | 1.79 | % | 0 | 0 | 1.23 | -0.40 | 0.09 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 11.00 | 1.88 | 2.10 | 1.71 | -0.34 | -16.59% | 14 | 31 | 1.26 | -0.45 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.50 | 2.17 | 2.43 | 1.70 | -0.80 | -32.00% | 20 | 3 | 1.25 | -0.49 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 2.55 | 2.77 | 2.62 | % | 5 | 0 | 1.27 | -0.53 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 12.50 | 2.91 | 3.05 | 2.10 | % | 5 | 0 | 1.25 | -0.56 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 13.00 | 3.25 | 3.40 | % | 0 | 0 | 1.23 | -0.60 | 0.08 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 14.00 | 4.05 | 4.40 | 3.40 | % | 2 | 0 | 1.32 | -0.66 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 15.00 | 4.90 | 5.30 | % | 0 | 0 | 1.37 | -0.71 | 0.07 | -0.02 | 2/21/2025 3:59:58 PM EST |