Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $7.48 as of 5/29/2025 6:59:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.05 | 7.90 | 6.59 | 0.00 | 0.00% | 0 | 74 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 1.00 | 5.85 | 7.40 | 4.48 | 0.00 | 0.00% | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:58 PM EST |
| 1.50 | 5.20 | 6.90 | 5.56 | -0.34 | -5.77% | 1 | 1 | 6.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 2.00 | 4.85 | 5.10 | 4.74 | 0.00 | 0.00% | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 2.50 | 3.30 | 4.60 | 4.83 | 0.00 | 0.00% | 0 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 3.00 | 3.95 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 54 | 3.61 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 3.50 | 2.61 | 3.60 | 3.15 | 0.00 | 0.00% | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:58 PM EST |
| 4.00 | 2.98 | 3.10 | 3.25 | +0.05 | +1.57% | 3 | 49 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 4.50 | 2.11 | 2.58 | 2.71 | +0.01 | +0.37% | 4 | 131 | 2.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 5.00 | 1.97 | 2.21 | 2.25 | 0.00 | 0.00% | 10 | 105 | 1.74 | 0.99 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 5.50 | 1.36 | 1.77 | 1.57 | -0.25 | -13.74% | 8 | 214 | 0.59 | 0.96 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 6.00 | 1.05 | 1.13 | 1.10 | -0.25 | -18.52% | 362 | 740 | 0.95 | 0.87 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 6.50 | 0.68 | 0.74 | 0.76 | -0.15 | -16.49% | 27 | 806 | 0.99 | 0.72 | 0.32 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 7.00 | 0.43 | 0.47 | 0.47 | -0.17 | -26.57% | 602 | 888 | 1.06 | 0.54 | 0.37 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 7.50 | 0.26 | 0.30 | 0.28 | -0.15 | -34.89% | 1,273 | 1,551 | 1.12 | 0.38 | 0.33 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 8.00 | 0.18 | 0.19 | 0.18 | -0.11 | -37.94% | 1,936 | 2,808 | 1.21 | 0.25 | 0.26 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 8.50 | 0.11 | 0.14 | 0.13 | -0.09 | -40.91% | 347 | 1,671 | 1.30 | 0.17 | 0.20 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 9.00 | 0.09 | 0.10 | 0.09 | -0.05 | -35.72% | 56 | 3,313 | 1.41 | 0.11 | 0.14 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 9.50 | 0.05 | 0.09 | 0.09 | -0.02 | -18.19% | 62 | 2,699 | 1.48 | 0.07 | 0.10 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 10.00 | 0.03 | 0.09 | 0.05 | -0.04 | -44.45% | 1 | 772 | 1.76 | 0.04 | 0.06 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 10.50 | 0.02 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 185 | 1.88 | 0.02 | 0.04 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 11.00 | 0.01 | 0.26 | 0.05 | -0.04 | -44.45% | 3 | 41 | 2.80 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 11.50 | 0.01 | 0.12 | 0.04 | -0.02 | -33.34% | 2 | 76 | 2.39 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 19 | 2.31 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.56 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.82 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 7 | 5.14 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 1.07 | 0.05 | 0.00 | 0.00% | 0 | 25 | 8.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:58 PM EST |
| 4.00 | 0.01 | 0.18 | 0.01 | -0.01 | -50.00% | 153 | 94 | 2.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 85 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 1 | 381 | 1.55 | -0.01 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 5.50 | 0.02 | 0.17 | 0.02 | -0.02 | -50.00% | 3 | 207 | 1.90 | -0.04 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 6.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 172 | 530 | 0.97 | -0.13 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 6.50 | 0.18 | 0.19 | 0.19 | 0.00 | 0.00% | 264 | 1,041 | 1.01 | -0.28 | 0.32 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 7.00 | 0.40 | 0.44 | 0.42 | +0.04 | +10.53% | 694 | 649 | 1.07 | -0.46 | 0.37 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 7.50 | 0.72 | 0.79 | 0.74 | +0.12 | +19.36% | 130 | 195 | 1.12 | -0.62 | 0.33 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 8.00 | 1.05 | 1.20 | 1.12 | +0.17 | +17.90% | 31 | 28 | 1.24 | -0.75 | 0.26 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 8.50 | 1.51 | 1.69 | 1.45 | +0.06 | +4.32% | 2 | 18 | 1.27 | -0.83 | 0.20 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 9.00 | 1.97 | 2.14 | 1.95 | 0.00 | 0.00% | 0 | 20 | 1.29 | -0.89 | 0.14 | -0.02 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 9.50 | 2.45 | 2.64 | 2.24 | 0.00 | 0.00% | 0 | 9 | 1.78 | -0.93 | 0.10 | -0.01 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 10.00 | 2.73 | 3.60 | 3.32 | 0.00 | 0.00% | 0 | 8 | 2.21 | -0.96 | 0.06 | -0.01 | 5/20/2025 | 5/29/2025 3:59:58 PM EST |
| 10.50 | 3.40 | 3.60 | % | 0 | 0 | 2.20 | -0.98 | 0.04 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 11.00 | 3.90 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 1 | 2.37 | -0.99 | 0.02 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 11.50 | 4.40 | 4.60 | % | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 12.00 | 4.90 | 5.10 | % | 0 | 0 | 2.67 | -1.00 | 0.01 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 13.00 | 5.90 | 6.10 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 14.00 | 6.80 | 7.10 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 15.00 | 7.90 | 8.95 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST |