Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $5.39 as of 5/9/2025 8:34:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.00 | 5.65 | 4.50 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 1.50 | 3.15 | 4.85 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 2.00 | 2.40 | 3.45 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 2.50 | 1.98 | 3.80 | % | 0 | 0 | 1.71 | 1.00 | 0.02 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 3.00 | 1.86 | 2.62 | 2.24 | % | 4 | 0 | 1.43 | 0.96 | 0.06 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 3.50 | 1.86 | 2.09 | 2.02 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.90 | 0.09 | 0.00 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 4.00 | 1.44 | 1.72 | % | 0 | 0 | 1.07 | 0.83 | 0.13 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 4.50 | 1.21 | 1.36 | 1.07 | -0.36 | -25.18% | 3 | 1 | 1.07 | 0.74 | 0.17 | -0.01 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 5.00 | 0.86 | 1.03 | 0.89 | % | 45 | 0 | 1.03 | 0.63 | 0.19 | -0.01 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 5.50 | 0.67 | 0.77 | 0.66 | -0.13 | -16.46% | 4 | 1 | 1.02 | 0.54 | 0.20 | -0.01 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 6.00 | 0.47 | 0.57 | 0.45 | -0.12 | -21.06% | 16 | 2 | 0.99 | 0.44 | 0.20 | -0.01 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 6.50 | 0.36 | 0.54 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.37 | 0.18 | -0.01 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 7.00 | 0.28 | 0.39 | 0.27 | -0.13 | -32.50% | 1 | 3 | 1.06 | 0.30 | 0.17 | -0.01 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 7.50 | 0.21 | 0.32 | % | 0 | 0 | 1.08 | 0.25 | 0.15 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 8.00 | 0.15 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.20 | 0.13 | -0.01 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 8.50 | 0.12 | 0.24 | % | 0 | 0 | 1.13 | 0.17 | 0.11 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 9.00 | 0.08 | 0.20 | % | 0 | 0 | 1.12 | 0.14 | 0.10 | 0.00 | 5/9/2025 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 | 0.13 | 0.07 | % | 2 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 1.50 | 0.00 | 0.06 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.07 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.09 | % | 0 | 0 | 1.56 | 0.00 | 0.02 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 1.65 | -0.04 | 0.06 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 3.50 | 0.09 | 0.14 | 0.12 | % | 1 | 0 | 1.05 | -0.10 | 0.09 | 0.00 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 4.00 | 0.17 | 0.29 | % | 0 | 0 | 1.04 | -0.17 | 0.13 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 4.50 | 0.33 | 0.45 | 0.43 | % | 3 | 0 | 1.03 | -0.26 | 0.17 | -0.01 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 5.00 | 0.53 | 0.71 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.37 | 0.19 | -0.01 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 5.50 | 0.80 | 1.00 | 0.79 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.46 | 0.20 | -0.01 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 6.00 | 1.11 | 1.33 | % | 0 | 0 | 1.03 | -0.56 | 0.20 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 6.50 | 1.47 | 1.71 | % | 0 | 0 | 1.03 | -0.63 | 0.18 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 7.00 | 1.85 | 2.12 | % | 0 | 0 | 1.03 | -0.70 | 0.17 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 7.50 | 2.28 | 2.56 | % | 0 | 0 | 0.93 | -0.75 | 0.15 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 8.00 | 2.71 | 3.05 | % | 0 | 0 | 1.07 | -0.80 | 0.13 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 8.50 | 3.05 | 3.50 | % | 0 | 0 | 0.97 | -0.83 | 0.11 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 9.00 | 3.65 | 3.95 | % | 0 | 0 | 1.12 | -0.86 | 0.10 | 0.00 | 5/9/2025 3:59:54 PM EST |