Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $4.70 as of 4/25/2025 8:14:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.55 | 3.75 | 3.10 | 0.00 | 0.00% | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 1.50 | 1.86 | 3.25 | 2.87 | 0.00 | 0.00% | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 2.00 | 2.64 | 2.77 | 2.63 | +0.37 | +16.38% | 1 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 2.50 | 1.73 | 2.32 | 1.55 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 3.00 | 1.42 | 1.88 | 1.47 | -0.06 | -3.93% | 17 | 278 | 1.57 | 0.99 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.50 | 1.07 | 1.29 | 1.19 | +0.11 | +10.19% | 22 | 314 | 1.39 | 0.92 | 0.16 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.00 | 0.72 | 0.84 | 0.77 | +0.05 | +6.95% | 104 | 603 | 1.14 | 0.80 | 0.29 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.50 | 0.47 | 0.51 | 0.50 | +0.10 | +25.00% | 151 | 675 | 1.11 | 0.61 | 0.40 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.00 | 0.26 | 0.28 | 0.28 | +0.05 | +21.74% | 826 | 1,099 | 1.10 | 0.41 | 0.40 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.50 | 0.11 | 0.16 | 0.14 | +0.01 | +7.70% | 415 | 352 | 1.08 | 0.26 | 0.32 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.00 | 0.07 | 0.08 | 0.08 | +0.02 | +33.34% | 937 | 215 | 1.13 | 0.16 | 0.23 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.50 | 0.03 | 0.06 | 0.05 | +0.01 | +25.00% | 224 | 58 | 1.18 | 0.09 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 3 | 410 | 1.15 | 0.05 | 0.10 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 232 | 1.59 | 0.03 | 0.05 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 73 | 1.67 | 0.01 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 47 | 1.89 | 0.01 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 85 | 1.93 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 12 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:54 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 70 | 2,526 | 1.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.04 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 40 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 250 | 2.55 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 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 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.28 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 57 | 3.89 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 160 | 1.48 | -0.01 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.50 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 12 | 253 | 1.12 | -0.08 | 0.16 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.00 | 0.11 | 0.15 | 0.13 | -0.07 | -35.00% | 407 | 595 | 1.08 | -0.20 | 0.29 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.50 | 0.29 | 0.33 | 0.30 | -0.07 | -18.92% | 95 | 119 | 1.09 | -0.39 | 0.40 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.00 | 0.55 | 0.62 | 0.64 | -0.08 | -11.12% | 3 | 60 | 1.05 | -0.59 | 0.40 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.50 | 0.79 | 1.19 | 1.03 | -0.07 | -6.37% | 32 | 106 | 1.04 | -0.74 | 0.32 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.00 | 1.33 | 1.64 | 1.48 | -0.05 | -3.27% | 1 | 19 | 0.92 | -0.84 | 0.23 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.50 | 1.58 | 1.91 | 2.62 | 0.00 | 0.00% | 0 | 10 | 1.49 | -0.91 | 0.15 | -0.01 | 4/15/2025 | 4/25/2025 3:59:54 PM EST |
| 7.00 | 2.27 | 2.42 | 3.10 | 0.00 | 0.00% | 0 | 18 | 1.43 | -0.95 | 0.10 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 7.50 | 2.25 | 2.89 | 3.79 | 0.00 | 0.00% | 0 | 8 | 1.74 | -0.97 | 0.05 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 8.00 | 3.10 | 3.40 | 3.88 | 0.00 | 0.00% | 0 | 57 | 1.84 | -0.99 | 0.03 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 8.50 | 3.75 | 4.85 | 3.48 | 0.00 | 0.00% | 0 | 11 | 1.99 | -0.99 | 0.02 | 0.00 | 4/8/2025 | 4/25/2025 3:59:54 PM EST |
| 9.00 | 3.05 | 5.25 | % | 0 | 0 | 2.13 | -1.00 | 0.01 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 9.50 | 3.50 | 5.00 | 5.10 | -0.35 | -6.43% | 1 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 10.00 | 5.25 | 6.65 | 5.11 | 0.00 | 0.00% | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 10.50 | 5.50 | 7.15 | 5.57 | 0.00 | 0.00% | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 6.00 | 7.65 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 11.50 | 6.55 | 8.15 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 12.00 | 7.05 | 8.65 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |