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 | 3.30 | 4.80 | 3.97 | +1.02 | +34.58% | 1 | 10 | 2.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 2.00 | 1.74 | 2.88 | 2.65 | +0.31 | +13.25% | 4 | 156 | 1.69 | 1.00 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.00 | 1.74 | 1.89 | 1.80 | +0.15 | +9.10% | 9 | 835 | 1.10 | 0.89 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.00 | 1.01 | 1.10 | 1.02 | +0.10 | +10.87% | 168 | 1,164 | 1.05 | 0.70 | 0.18 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.00 | 0.61 | 0.64 | 0.64 | +0.09 | +16.37% | 1,284 | 7,246 | 1.08 | 0.50 | 0.21 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.00 | 0.35 | 0.38 | 0.37 | +0.03 | +8.83% | 194 | 7,190 | 1.08 | 0.34 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 7.00 | 0.20 | 0.26 | 0.23 | +0.03 | +15.00% | 699 | 6,386 | 1.13 | 0.23 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 8.00 | 0.08 | 0.18 | 0.16 | +0.04 | +33.34% | 166 | 8,941 | 1.12 | 0.17 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 9.00 | 0.09 | 0.15 | 0.12 | +0.03 | +33.34% | 45 | 6,356 | 1.25 | 0.12 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 10.00 | 0.08 | 0.10 | 0.10 | +0.02 | +25.00% | 1,387 | 6,597 | 1.29 | 0.09 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 0.06 | 0.11 | 0.06 | 0.00 | 0.00% | 2,531 | 2,441 | 1.38 | 0.07 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 12.00 | 0.04 | 0.09 | 0.06 | 0.00 | 0.00% | 109 | 8,545 | 1.41 | 0.05 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 0.03 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 1,753 | 1.43 | 0.04 | 0.03 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 14.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 344 | 1.70 | 0.02 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 0.01 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 5,209 | 2.18 | 0.01 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 0.01 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 377 | 2.27 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 24 | 1,433 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 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 | 0.20 | 0.12 | % | 1 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 2.00 | 0.01 | 0.11 | 0.10 | +0.05 | +100.00% | 1 | 227 | 1.41 | 0.00 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 3.00 | 0.13 | 0.17 | 0.15 | -0.03 | -16.67% | 79 | 1,643 | 1.15 | -0.11 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 4.00 | 0.44 | 0.48 | 0.46 | -0.05 | -9.81% | 210 | 8,727 | 1.09 | -0.30 | 0.18 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 5.00 | 0.95 | 1.02 | 1.03 | -0.07 | -6.37% | 517 | 2,988 | 1.07 | -0.50 | 0.21 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 6.00 | 1.43 | 1.76 | 1.76 | -0.06 | -3.30% | 42 | 3,156 | 1.07 | -0.66 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 7.00 | 2.57 | 2.68 | 2.62 | -0.15 | -5.42% | 5 | 5,697 | 1.16 | -0.77 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 8.00 | 3.45 | 3.55 | 3.50 | -0.53 | -13.16% | 9 | 5,108 | 1.11 | -0.83 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 9.00 | 4.40 | 4.50 | 4.65 | -0.25 | -5.11% | 11 | 4,064 | 1.14 | -0.88 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 10.00 | 5.40 | 5.50 | 5.95 | 0.00 | 0.00% | 0 | 1,159 | 1.41 | -0.91 | 0.07 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 11.00 | 6.35 | 6.45 | 6.70 | -0.15 | -2.19% | 1 | 240 | 1.54 | -0.93 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 12.00 | 7.35 | 7.45 | 7.85 | 0.00 | 0.00% | 0 | 240 | 1.51 | -0.95 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 8.30 | 8.45 | 8.50 | 0.00 | 0.00% | 0 | 82 | 1.14 | -0.96 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 14.00 | 9.25 | 9.45 | 9.55 | 0.00 | 0.00% | 0 | 7 | 1.71 | -0.98 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 9.95 | 11.00 | 9.43 | 0.00 | 0.00% | 0 | 5 | 2.90 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 10.95 | 12.00 | 6.82 | 0.00 | 0.00% | 0 | 7 | 2.99 | -0.99 | 0.01 | 0.00 | 2/24/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 15.00 | 15.90 | 13.50 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/25/2025 3:59:54 PM EST |