Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $6.83 as of 5/16/2025 8:04:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 7.95 | 5.51 | +0.20 | +3.77% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 1.50 | 4.90 | 7.45 | 5.30 | +2.41 | +83.40% | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 2.00 | 4.75 | 6.95 | 4.53 | +0.72 | +18.90% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 2.50 | 4.25 | 4.55 | 4.10 | +0.91 | +28.53% | 5 | 21 | 4.91 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 3.00 | 3.75 | 5.10 | 2.60 | 0.00 | 0.00% | 0 | 12 | 6.27 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 3.50 | 3.25 | 3.35 | 3.30 | +1.17 | +54.93% | 5 | 99 | 3.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 4.00 | 2.79 | 2.87 | 2.77 | +1.20 | +76.44% | 196 | 416 | 2.56 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 4.50 | 2.11 | 2.36 | 2.33 | +1.23 | +111.82% | 17 | 410 | 2.19 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 5.00 | 1.78 | 1.89 | 1.95 | +1.23 | +170.84% | 252 | 1,749 | 1.90 | 0.97 | 0.07 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 5.50 | 1.32 | 1.42 | 1.35 | +0.93 | +221.43% | 1,976 | 3,059 | 1.47 | 0.91 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 6.00 | 0.81 | 0.92 | 0.90 | +0.67 | +291.31% | 1,420 | 3,066 | 1.10 | 0.82 | 0.24 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 6.50 | 0.53 | 0.58 | 0.55 | +0.43 | +358.34% | 4,692 | 2,280 | 1.07 | 0.65 | 0.37 | -0.02 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 7.00 | 0.30 | 0.33 | 0.30 | +0.22 | +275.00% | 11,544 | 1,142 | 1.08 | 0.45 | 0.40 | -0.03 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 7.50 | 0.16 | 0.18 | 0.18 | +0.13 | +260.00% | 3,268 | 1,013 | 1.16 | 0.29 | 0.34 | -0.03 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 8.00 | 0.11 | 0.12 | 0.12 | +0.07 | +140.00% | 5,511 | 1,309 | 1.24 | 0.18 | 0.25 | -0.02 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 8.50 | 0.07 | 0.08 | 0.08 | +0.05 | +166.67% | 1,276 | 360 | 1.35 | 0.12 | 0.18 | -0.02 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 3,851 | 65 | 1.43 | 0.08 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 9.50 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 416 | 208 | 1.51 | 0.05 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 10.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 1,151 | 3,039 | 1.64 | 0.03 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 10.50 | 0.01 | 0.04 | 0.02 | -0.06 | -75.00% | 1 | 2 | 1.65 | 0.02 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 11.00 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.83 | 0.01 | 0.03 | 0.00 | 5/7/2025 | 5/16/2025 3:59:51 PM EST |
| 11.50 | 0.01 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.37 | 0.00 | 0.01 | 0.00 | 4/10/2025 | 5/16/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 189 | 6.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 130 | 4.12 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1,181 | 2.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 163 | 576 | 2.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 23 | 527 | 1.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | -0.09 | -75.00% | 113 | 5,925 | 1.43 | -0.03 | 0.07 | 0.00 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 5.50 | 0.03 | 0.05 | 0.04 | -0.28 | -87.50% | 550 | 1,306 | 1.13 | -0.09 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 6.00 | 0.09 | 0.10 | 0.10 | -0.55 | -84.62% | 3,080 | 2,389 | 1.02 | -0.18 | 0.24 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 6.50 | 0.22 | 0.27 | 0.23 | -0.72 | -75.79% | 4,326 | 160 | 1.04 | -0.35 | 0.37 | -0.02 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 7.00 | 0.48 | 0.51 | 0.49 | -0.99 | -66.90% | 2,127 | 45 | 1.00 | -0.55 | 0.40 | -0.03 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 7.50 | 0.83 | 0.90 | 0.87 | -1.10 | -55.84% | 447 | 22 | 1.05 | -0.71 | 0.34 | -0.03 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 8.00 | 1.26 | 1.36 | 1.25 | -1.32 | -51.37% | 118 | 60 | 1.17 | -0.82 | 0.25 | -0.02 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 8.50 | 1.52 | 2.80 | 1.67 | -1.63 | -49.40% | 5 | 15 | 2.92 | -0.88 | 0.18 | -0.02 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 9.00 | 2.14 | 2.31 | 2.15 | -1.20 | -35.83% | 1 | 1 | 1.01 | -0.92 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 9.50 | 2.27 | 2.87 | 3.00 | -1.25 | -29.42% | 3 | 9 | 1.83 | -0.95 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 10.00 | 3.15 | 4.20 | 3.40 | -0.93 | -21.48% | 20 | 1 | 0.00 | -0.97 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 10.50 | 3.25 | 4.35 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.96 | -0.98 | 0.04 | -0.01 | 4/10/2025 | 5/16/2025 3:59:51 PM EST |
| 11.00 | 4.15 | 4.25 | 5.45 | 0.00 | 0.00% | 0 | 14 | 2.13 | -0.99 | 0.03 | 0.00 | 5/8/2025 | 5/16/2025 3:59:51 PM EST |
| 11.50 | 4.65 | 4.75 | 6.05 | 0.00 | 0.00% | 0 | 14 | 2.28 | -1.00 | 0.01 | 0.00 | 5/9/2025 | 5/16/2025 3:59:51 PM EST |