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 | 3.05 | 5.05 | 2.83 | 0.00 | 0.00% | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 1.50 | 2.71 | 4.55 | 3.15 | % | 2 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 2.00 | 2.66 | 2.92 | 2.17 | 0.00 | 0.00% | 0 | 150 | 2.44 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 2.50 | 1.84 | 2.31 | 2.20 | +0.43 | +24.30% | 2 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.00 | 1.56 | 1.86 | 1.68 | +0.08 | +5.00% | 18 | 346 | 1.49 | 0.96 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.50 | 1.22 | 1.55 | 1.30 | +0.11 | +9.25% | 6 | 2 | 1.39 | 0.88 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.00 | 0.83 | 0.90 | 0.88 | +0.11 | +14.29% | 81 | 8,492 | 1.16 | 0.76 | 0.26 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.50 | 0.45 | 0.58 | 0.55 | +0.06 | +12.25% | 238 | 219 | 0.98 | 0.60 | 0.32 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.00 | 0.35 | 0.38 | 0.35 | +0.03 | +9.38% | 800 | 9,379 | 1.14 | 0.44 | 0.32 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.50 | 0.21 | 0.24 | 0.23 | +0.03 | +15.00% | 1,330 | 275 | 1.13 | 0.31 | 0.28 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.00 | 0.13 | 0.16 | 0.14 | +0.03 | +27.28% | 271 | 4,329 | 1.16 | 0.22 | 0.22 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.50 | 0.07 | 0.12 | 0.07 | 0.00 | 0.00% | 101 | 24 | 1.20 | 0.16 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 7.00 | 0.04 | 0.07 | 0.07 | +0.01 | +16.67% | 4,566 | 11,551 | 1.19 | 0.12 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 7.50 | 0.03 | 0.07 | 0.07 | +0.04 | +133.34% | 10 | 10 | 1.29 | 0.08 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 8.00 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 210 | 11,916 | 1.36 | 0.06 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 9.00 | 0.01 | 0.16 | 0.04 | +0.01 | +33.34% | 30 | 1,895 | 2.01 | 0.03 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 12 | 2,472 | 1.77 | 0.01 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 270 | 2.88 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1,218 | 1.99 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 1,001 | 2.91 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 9 | 3.32 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 201 | 3.46 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 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 | 0.26 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.27 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 52 | 1.96 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 3.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 207 | 1,157 | 1.18 | -0.04 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.50 | 0.06 | 0.10 | 0.09 | -0.08 | -47.06% | 85 | 109 | 1.12 | -0.12 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.00 | 0.20 | 0.22 | 0.20 | -0.06 | -23.08% | 145 | 7,773 | 1.13 | -0.24 | 0.26 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.50 | 0.39 | 0.43 | 0.41 | -0.04 | -8.89% | 262 | 33 | 1.11 | -0.40 | 0.32 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.00 | 0.66 | 0.88 | 0.75 | -0.05 | -6.25% | 118 | 7,773 | 1.09 | -0.56 | 0.32 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.50 | 1.02 | 1.27 | 1.05 | -0.10 | -8.70% | 13 | 4 | 1.11 | -0.69 | 0.28 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.00 | 1.44 | 1.71 | 1.47 | -0.16 | -9.82% | 14 | 515 | 1.09 | -0.78 | 0.22 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.50 | 1.86 | 2.19 | 1.99 | -0.11 | -5.24% | 8 | 3 | 1.09 | -0.84 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 7.00 | 2.34 | 2.45 | 2.41 | -0.42 | -14.85% | 3 | 10,543 | 1.11 | -0.88 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 7.50 | 2.77 | 2.93 | % | 0 | 0 | 1.51 | -0.92 | 0.10 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 8.00 | 3.30 | 3.60 | 3.35 | -0.60 | -15.19% | 7 | 104 | 0.00 | -0.94 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 9.00 | 4.30 | 4.40 | 4.55 | -0.31 | -6.38% | 10 | 55 | 0.00 | -0.97 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 10.00 | 5.30 | 5.40 | 4.84 | 0.00 | 0.00% | 0 | 6 | 0.00 | -0.99 | 0.02 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 5.95 | 6.95 | 6.98 | 0.00 | 0.00% | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 12.00 | 7.00 | 7.95 | 8.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 8.00 | 8.90 | 7.69 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 14.00 | 9.05 | 9.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 15.00 | 10.05 | 10.85 | 9.45 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |