Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $12.35 as of 6/6/2025 7:04:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.75 | 13.40 | 14.15 | +5.15 | +57.23% | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 1.50 | 11.65 | 12.85 | 13.30 | +1.05 | +8.58% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 2.00 | 11.75 | 11.90 | 10.15 | 0.00 | 0.00% | 0 | 129 | 8.29 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 2.50 | 10.85 | 11.90 | 10.35 | 0.00 | 0.00% | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 3.00 | 10.75 | 10.95 | 12.30 | +1.75 | +16.59% | 16 | 509 | 7.40 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 3.50 | 10.25 | 10.50 | 10.45 | +3.15 | +43.16% | 2 | 20 | 4.78 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 4.00 | 9.75 | 10.40 | 9.88 | +0.68 | +7.40% | 28 | 786 | 4.33 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 4.50 | 8.50 | 9.85 | 8.35 | 0.00 | 0.00% | 0 | 12 | 6.42 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 5.00 | 8.75 | 9.00 | 8.83 | +0.83 | +10.38% | 34 | 4,739 | 3.04 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 5.50 | 7.65 | 8.55 | 8.60 | +1.40 | +19.45% | 3 | 18 | 4.47 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 6.00 | 7.75 | 8.00 | 8.33 | +1.28 | +18.16% | 72 | 5,237 | 4.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 6.50 | 7.25 | 7.80 | 7.40 | +0.70 | +10.45% | 18 | 121 | 2.32 | 0.99 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 7.00 | 6.80 | 6.90 | 6.95 | +0.61 | +9.63% | 269 | 5,937 | 3.70 | 0.99 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 7.50 | 6.30 | 6.45 | 7.43 | +2.08 | +38.88% | 97 | 2,382 | 1.93 | 0.98 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 8.00 | 5.80 | 5.95 | 5.80 | +1.07 | +22.63% | 5,704 | 10,775 | 1.76 | 0.97 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 8.50 | 5.30 | 5.45 | 5.65 | +0.71 | +14.38% | 63 | 804 | 2.29 | 0.96 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 9.00 | 4.80 | 5.15 | 4.90 | +1.20 | +32.44% | 108 | 7,341 | 2.19 | 0.95 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 9.50 | 4.35 | 4.50 | 4.50 | +1.01 | +28.94% | 23 | 1,554 | 2.48 | 0.93 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 10.00 | 3.90 | 4.05 | 3.90 | +0.90 | +30.00% | 5,206 | 9,898 | 1.34 | 0.91 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 10.50 | 3.50 | 3.65 | 3.62 | +0.78 | +27.47% | 86 | 985 | 1.29 | 0.88 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 11.00 | 3.10 | 3.25 | 3.25 | +0.94 | +40.70% | 1,213 | 7,947 | 1.37 | 0.84 | 0.07 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 11.50 | 2.72 | 2.89 | 2.75 | +0.72 | +35.47% | 157 | 406 | 1.35 | 0.80 | 0.08 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 12.00 | 2.42 | 2.58 | 2.45 | +0.66 | +36.88% | 891 | 3,160 | 1.34 | 0.74 | 0.09 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 13.00 | 1.82 | 2.02 | 1.87 | +0.57 | +43.85% | 1,701 | 3,189 | 1.37 | 0.64 | 0.10 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 14.00 | 1.46 | 1.52 | 1.50 | +0.51 | +51.52% | 3,287 | 1,927 | 1.48 | 0.54 | 0.10 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 15.00 | 1.15 | 1.23 | 1.18 | +0.43 | +57.34% | 10,055 | 8,387 | 1.52 | 0.45 | 0.10 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 16.00 | 0.91 | 0.97 | 0.95 | +0.33 | +53.23% | 3,568 | 1,457 | 1.57 | 0.37 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 17.00 | 0.75 | 0.79 | 0.76 | +0.26 | +52.00% | 2,950 | 6,140 | 1.63 | 0.31 | 0.08 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 18.00 | 0.61 | 0.65 | 0.65 | +0.21 | +47.73% | 4,110 | 664 | 1.70 | 0.26 | 0.07 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 19.00 | 0.50 | 0.58 | 0.56 | +0.25 | +80.65% | 568 | 877 | 1.75 | 0.22 | 0.06 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 20.00 | 0.41 | 0.45 | 0.44 | +0.11 | +33.34% | 2,642 | 3,458 | 1.79 | 0.19 | 0.06 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 21.00 | 0.36 | 0.41 | 0.41 | +0.11 | +36.67% | 617 | 805 | 1.86 | 0.17 | 0.05 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 22.00 | 0.31 | 0.37 | 0.38 | +0.16 | +72.73% | 10 | 13 | 1.91 | 0.15 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 23.00 | 0.28 | 0.31 | 0.35 | +0.09 | +34.62% | 57 | 33 | 1.97 | 0.13 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 24.00 | 0.25 | 0.28 | 0.27 | +0.09 | +50.00% | 97 | 11 | 2.03 | 0.11 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 25.00 | 0.22 | 0.25 | 0.25 | +0.01 | +4.17% | 171 | 5 | 2.07 | 0.10 | 0.03 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 26.00 | 0.19 | 0.23 | 0.24 | +0.08 | +50.00% | 721 | 133 | 2.12 | 0.09 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 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 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,387 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 1 | 5.63 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 4.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 6 | 11,124 | 2.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 112 | 4.42 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 5.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 13 | 5,386 | 2.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 5.50 | 0.01 | 0.08 | 0.01 | -0.02 | -66.67% | 2 | 6,141 | 2.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 6.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 24 | 3,681 | 2.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 6.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 156 | 3,054 | 1.88 | -0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 7.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 115 | 6,309 | 1.78 | -0.01 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 7.50 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1,794 | 1.58 | -0.02 | 0.01 | -0.01 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 8.00 | 0.03 | 0.06 | 0.04 | -0.04 | -50.00% | 457 | 6,570 | 1.56 | -0.03 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 8.50 | 0.02 | 0.09 | 0.06 | -0.05 | -45.46% | 57 | 218 | 1.41 | -0.04 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 9.00 | 0.07 | 0.10 | 0.08 | -0.06 | -42.86% | 222 | 4,968 | 1.43 | -0.05 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 9.50 | 0.10 | 0.12 | 0.12 | -0.07 | -36.85% | 199 | 643 | 1.36 | -0.07 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 10.00 | 0.15 | 0.17 | 0.17 | -0.09 | -34.62% | 847 | 3,261 | 1.34 | -0.09 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 10.50 | 0.13 | 0.24 | 0.23 | -0.14 | -37.84% | 64 | 504 | 1.32 | -0.12 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 11.00 | 0.31 | 0.36 | 0.34 | -0.21 | -38.19% | 411 | 1,117 | 1.33 | -0.16 | 0.07 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 11.50 | 0.45 | 0.49 | 0.46 | -0.27 | -36.99% | 276 | 384 | 1.34 | -0.20 | 0.08 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 12.00 | 0.62 | 0.64 | 0.63 | -0.32 | -33.69% | 1,545 | 3,126 | 1.36 | -0.26 | 0.09 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 13.00 | 1.06 | 1.13 | 1.10 | -0.35 | -24.14% | 3,511 | 1,588 | 1.41 | -0.36 | 0.10 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 14.00 | 1.54 | 1.73 | 1.70 | -0.44 | -20.57% | 5,790 | 242 | 1.49 | -0.46 | 0.10 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 15.00 | 2.28 | 2.36 | 2.36 | -0.66 | -21.86% | 1,957 | 1,618 | 1.50 | -0.55 | 0.10 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 16.00 | 3.05 | 3.15 | 3.15 | 0.00 | 0.00% | 670 | 108 | 1.58 | -0.63 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 17.00 | 3.85 | 4.00 | 3.71 | -0.09 | -2.37% | 98 | 173 | 1.64 | -0.69 | 0.08 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 18.00 | 4.75 | 4.90 | 4.75 | -3.31 | -41.07% | 18 | 1 | 1.70 | -0.74 | 0.07 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 19.00 | 5.60 | 5.80 | 5.55 | 0.00 | 0.00% | 0 | 8 | 1.77 | -0.78 | 0.06 | -0.05 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 20.00 | 6.50 | 6.70 | 6.63 | -3.22 | -32.69% | 5 | 11 | 1.80 | -0.81 | 0.06 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 21.00 | 7.50 | 7.65 | 6.68 | -2.52 | -27.40% | 4 | 1 | 1.87 | -0.83 | 0.05 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 22.00 | 8.40 | 8.60 | % | 0 | 0 | 1.93 | -0.85 | 0.04 | -0.04 | 6/6/2025 3:59:53 PM EST | |||
| 23.00 | 9.20 | 9.75 | % | 0 | 0 | 1.73 | -0.87 | 0.04 | -0.04 | 6/6/2025 3:59:53 PM EST | |||
| 24.00 | 10.35 | 10.55 | 10.59 | % | 1 | 0 | 2.07 | -0.89 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST | |
| 25.00 | 11.20 | 11.50 | % | 0 | 0 | 2.55 | -0.90 | 0.03 | -0.04 | 6/6/2025 3:59:53 PM EST | |||
| 26.00 | 12.30 | 12.55 | 13.23 | 0.00 | 0.00% | 0 | 1 | 2.59 | -0.91 | 0.03 | -0.03 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |