Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $5.28 as of 5/5/2025 7:29:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1.00 | 3.90 | 5.60 | 4.81 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 1.50 | 3.60 | 3.80 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.00 | 2.18 | 3.25 | 3.61 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 2.50 | 2.54 | 3.55 | % | 0 | 0 | 1.94 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.00 | 2.07 | 2.48 | % | 0 | 0 | 1.72 | 0.96 | 0.06 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.50 | 1.60 | 1.91 | % | 0 | 0 | 1.49 | 0.89 | 0.10 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.00 | 1.27 | 1.56 | % | 0 | 0 | 1.20 | 0.81 | 0.14 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 4.50 | 0.96 | 1.11 | 1.13 | -0.04 | -3.42% | 42 | 10 | 1.08 | 0.70 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 0.72 | 0.88 | 0.69 | -0.19 | -21.60% | 6 | 14 | 1.13 | 0.59 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 5.50 | 0.52 | 0.67 | 0.58 | -0.05 | -7.94% | 3 | 14 | 1.11 | 0.49 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 0.40 | 0.49 | 0.40 | -0.07 | -14.90% | 5 | 56 | 1.12 | 0.40 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 6.50 | 0.30 | 0.38 | 0.37 | 0.00 | 0.00% | 8 | 30 | 1.14 | 0.32 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 0.23 | 0.29 | 0.25 | -0.01 | -3.85% | 1 | 14 | 1.16 | 0.26 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 0.18 | 0.23 | 0.20 | -0.02 | -9.10% | 52 | 6 | 1.18 | 0.20 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 0.16 | 0.19 | % | 0 | 0 | 1.24 | 0.16 | 0.13 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 8.50 | 0.07 | 0.16 | % | 0 | 0 | 1.16 | 0.13 | 0.11 | -0.01 | 5/5/2025 3:59:50 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 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1.00 | 0.00 | 1.07 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 1.07 | % | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 1.08 | 0.37 | 0.00 | 0.00% | 0 | 1 | 6.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 4.77 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.55 | % | 0 | 0 | 3.10 | -0.04 | 0.06 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.50 | 0.07 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.11 | 0.10 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 4.00 | 0.18 | 0.29 | % | 0 | 0 | 1.10 | -0.19 | 0.14 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 4.50 | 0.37 | 0.47 | 0.47 | -0.01 | -2.09% | 55 | 1 | 1.11 | -0.30 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 0.57 | 0.70 | 0.71 | +0.13 | +22.42% | 10 | 2 | 1.06 | -0.41 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 5.50 | 0.87 | 1.01 | 0.85 | -0.02 | -2.30% | 1 | 2 | 1.07 | -0.51 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 1.16 | 1.43 | % | 0 | 0 | 1.09 | -0.60 | 0.20 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 6.50 | 1.50 | 1.83 | % | 0 | 0 | 1.07 | -0.68 | 0.19 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 7.00 | 1.79 | 2.25 | 2.09 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.74 | 0.17 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 2.39 | 2.71 | % | 0 | 0 | 1.10 | -0.80 | 0.15 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 8.00 | 2.77 | 3.10 | % | 0 | 0 | 1.39 | -0.84 | 0.13 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 8.50 | 3.30 | 3.55 | % | 0 | 0 | 1.51 | -0.87 | 0.11 | -0.01 | 5/5/2025 3:59:50 PM EST |