Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $5.72 as of 3/31/2025 3:09:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.25 | 6.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 1.50 | 3.90 | 4.20 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 2.00 | 2.63 | 3.70 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 2.50 | 3.05 | 3.30 | % | 0 | 0 | 4.91 | 0.99 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 3.00 | 2.59 | 2.87 | 3.15 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.96 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 3.50 | 2.18 | 2.43 | % | 0 | 0 | 1.46 | 0.92 | 0.07 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 4.00 | 1.79 | 1.85 | 1.70 | -0.63 | -27.04% | 4 | 9 | 1.18 | 0.86 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 4.50 | 1.43 | 1.49 | % | 0 | 0 | 1.16 | 0.78 | 0.14 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 5.00 | 1.13 | 1.18 | 1.06 | -0.55 | -34.17% | 2 | 2 | 1.16 | 0.69 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 5.50 | 0.87 | 0.92 | 0.92 | 0.00 | 0.00% | 0 | 40 | 1.14 | 0.60 | 0.19 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 6.00 | 0.67 | 0.71 | 0.64 | -0.06 | -8.58% | 4 | 21 | 1.14 | 0.51 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 6.50 | 0.51 | 0.55 | 0.50 | -0.08 | -13.80% | 6 | 6 | 1.14 | 0.42 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 7.00 | 0.38 | 0.42 | 0.37 | -0.09 | -19.57% | 42 | 1 | 1.14 | 0.34 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 7.50 | 0.29 | 0.33 | 0.30 | -0.06 | -16.67% | 10 | 70 | 1.15 | 0.28 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 8.00 | 0.23 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.23 | 0.14 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 8.50 | 0.17 | 0.21 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.19 | 0.13 | -0.01 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 9.00 | 0.13 | 0.17 | 0.15 | -0.10 | -40.00% | 1 | 4 | 1.18 | 0.16 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 9.50 | 0.10 | 0.14 | 0.13 | % | 2 | 0 | 1.20 | 0.13 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 10.00 | 0.08 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.11 | 0.08 | -0.01 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 10.50 | 0.03 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.08 | 0.07 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 11.00 | 0.03 | 0.41 | % | 0 | 0 | 1.54 | 0.06 | 0.06 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 11.50 | 0.02 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 40 | 1.63 | 0.05 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 12.00 | 0.02 | 0.64 | % | 0 | 0 | 2.56 | 0.03 | 0.03 | 0.00 | 3/31/2025 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 | 0.46 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.36 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.47 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.29 | % | 0 | 0 | 2.66 | -0.01 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 3.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.39 | -0.04 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 3.50 | 0.08 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.21 | -0.08 | 0.07 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 4.00 | 0.17 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.14 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 4.50 | 0.30 | 0.35 | 0.33 | -0.01 | -2.95% | 10 | 1 | 1.17 | -0.22 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 5.00 | 0.49 | 0.54 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.31 | 0.17 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 5.50 | 0.72 | 0.78 | 0.85 | +0.10 | +13.34% | 8 | 20 | 1.14 | -0.40 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 6.00 | 1.02 | 1.08 | 1.17 | +0.10 | +9.35% | 10 | 2 | 1.14 | -0.49 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 6.50 | 1.35 | 1.41 | 1.41 | 0.00 | 0.00% | 2 | 2 | 1.13 | -0.58 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 7.00 | 1.74 | 1.79 | 1.94 | % | 4 | 0 | 1.15 | -0.66 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 7.50 | 2.14 | 2.20 | 2.38 | % | 1 | 0 | 1.15 | -0.72 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 8.00 | 2.57 | 2.63 | % | 0 | 0 | 1.17 | -0.77 | 0.14 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 8.50 | 2.76 | 3.10 | % | 0 | 0 | 1.18 | -0.81 | 0.13 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 9.00 | 3.45 | 3.55 | % | 0 | 0 | 1.15 | -0.84 | 0.11 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 9.50 | 3.90 | 4.05 | 4.00 | 0.00 | 0.00% | 0 | 21 | 1.12 | -0.87 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 10.00 | 4.35 | 4.55 | % | 0 | 0 | 1.52 | -0.89 | 0.08 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 10.50 | 4.35 | 5.50 | % | 0 | 0 | 2.38 | -0.92 | 0.07 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 11.00 | 5.10 | 6.20 | % | 0 | 0 | 2.76 | -0.94 | 0.06 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 11.50 | 5.45 | 6.85 | % | 0 | 0 | 3.05 | -0.95 | 0.05 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 12.00 | 5.90 | 7.50 | % | 0 | 0 | 3.13 | -0.97 | 0.03 | 0.00 | 3/31/2025 3:59:51 PM EST |