Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $6.11 as of 3/28/2025 7:15:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.45 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 3.70 | 3.80 | 3.70 | % | 155 | 0 | 3.18 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 3.00 | 2.76 | 2.91 | 2.86 | % | 6 | 0 | 1.43 | 0.95 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 4.00 | 1.93 | 1.98 | 1.91 | -0.37 | -16.23% | 228 | 2 | 1.18 | 0.85 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 1.28 | 1.32 | 1.24 | -0.34 | -21.52% | 145 | 25 | 1.15 | 0.70 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.82 | 0.85 | 0.84 | -0.18 | -17.65% | 241 | 237 | 1.13 | 0.54 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.52 | 0.54 | 0.51 | -0.16 | -23.89% | 63 | 3,293 | 1.13 | 0.39 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.32 | 0.35 | 0.32 | -0.09 | -21.96% | 59 | 161 | 1.14 | 0.28 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.20 | 0.23 | 0.21 | -0.07 | -25.00% | 8 | 207 | 1.15 | 0.20 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.13 | 0.16 | 0.15 | -0.05 | -25.00% | 23 | 1,141 | 1.17 | 0.14 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.09 | 0.12 | 0.10 | -0.10 | -50.00% | 5 | 258 | 1.20 | 0.11 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.07 | 0.09 | 0.08 | -0.03 | -27.28% | 18 | 1,195 | 1.24 | 0.08 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.04 | 0.07 | 0.24 | 0.00 | 0.00% | 0 | 200 | 1.24 | 0.06 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.02 | 0.27 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.51 | 0.04 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.01 | 0.25 | % | 0 | 0 | 1.52 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:53 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 | 2.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 1.80 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.06 | 0.08 | % | 0 | 0 | 1.27 | -0.05 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.22 | 0.25 | 0.23 | +0.07 | +43.75% | 5 | 52 | 1.19 | -0.15 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.54 | 0.57 | 0.59 | +0.15 | +34.10% | 22 | 173 | 1.13 | -0.30 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 1.06 | 1.10 | 1.12 | +0.24 | +27.28% | 61 | 476 | 1.11 | -0.46 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 1.75 | 1.85 | 1.80 | +0.33 | +22.45% | 109 | 360 | 1.16 | -0.61 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 2.56 | 2.61 | 2.62 | +0.45 | +20.74% | 15 | 92 | 1.13 | -0.72 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 3.15 | 3.50 | 3.55 | +0.41 | +13.06% | 36 | 26 | 1.11 | -0.80 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 4.35 | 4.45 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.86 | 0.09 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 4.95 | 5.75 | 3.95 | 0.00 | 0.00% | 0 | 1 | 2.03 | -0.89 | 0.07 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 5.55 | 6.60 | % | 0 | 0 | 1.79 | -0.92 | 0.06 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 6.25 | 7.65 | % | 0 | 0 | 1.99 | -0.94 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 8.15 | 9.55 | % | 0 | 0 | 3.43 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 9.10 | 10.70 | % | 0 | 0 | 3.65 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST |