Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $10.56 as of 6/27/2025 1:44:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.45 | 9.55 | 9.25 | 0.00 | 0.00% | 0 | 1 | 9.63 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:53 PM EST |
| 1.50 | 8.50 | 11.00 | 9.33 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST | |
| 2.00 | 7.70 | 8.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 2.50 | 7.95 | 8.75 | 8.32 | +0.30 | +3.75% | 1 | 1 | 8.61 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 3.00 | 7.00 | 7.55 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 3.50 | 6.65 | 7.05 | 7.69 | 0.00 | 0.00% | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:53 PM EST |
| 4.00 | 5.95 | 6.55 | 7.39 | 0.00 | 0.00% | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:53 PM EST |
| 4.50 | 5.30 | 6.05 | 5.50 | 0.00 | 0.00% | 0 | 2 | 7.17 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 5.00 | 5.30 | 5.55 | 4.74 | 0.00 | 0.00% | 0 | 17 | 4.08 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 5.50 | 4.80 | 5.05 | 4.40 | 0.00 | 0.00% | 0 | 13 | 3.62 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 6.00 | 4.45 | 4.55 | 4.40 | +0.15 | +3.53% | 10 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 6.50 | 3.95 | 4.05 | 4.30 | +0.77 | +21.82% | 6 | 43 | 2.51 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 7.00 | 3.45 | 3.55 | 3.54 | 0.00 | 0.00% | 0 | 278 | 1.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 7.50 | 2.96 | 3.05 | 3.30 | +0.33 | +11.12% | 7 | 230 | 1.52 | 1.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 8.00 | 2.37 | 2.55 | 2.65 | +0.10 | +3.93% | 14 | 244 | 1.76 | 0.98 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 8.50 | 1.76 | 2.97 | 2.25 | +0.27 | +13.64% | 2 | 60 | 2.15 | 0.95 | 0.07 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 9.00 | 1.42 | 1.67 | 1.63 | +0.02 | +1.25% | 384 | 291 | 1.29 | 0.90 | 0.13 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 9.50 | 1.08 | 1.23 | 1.13 | -0.11 | -8.88% | 1,294 | 827 | 0.69 | 0.82 | 0.22 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 10.00 | 0.73 | 0.78 | 0.76 | -0.06 | -7.32% | 1,163 | 3,903 | 0.81 | 0.68 | 0.31 | -0.04 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 10.50 | 0.46 | 0.49 | 0.48 | -0.08 | -14.29% | 2,006 | 3,459 | 0.84 | 0.51 | 0.33 | -0.04 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 11.00 | 0.28 | 0.31 | 0.31 | -0.06 | -16.22% | 6,768 | 6,950 | 0.89 | 0.36 | 0.30 | -0.04 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 11.50 | 0.17 | 0.19 | 0.20 | -0.05 | -20.00% | 2,944 | 1,485 | 0.94 | 0.25 | 0.24 | -0.04 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 12.00 | 0.11 | 0.12 | 0.11 | -0.06 | -35.30% | 6,184 | 2,966 | 1.00 | 0.18 | 0.18 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 12.50 | 0.07 | 0.10 | 0.08 | -0.04 | -33.34% | 516 | 1,376 | 1.10 | 0.13 | 0.14 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 13.00 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 234 | 1,334 | 1.15 | 0.09 | 0.10 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 13.50 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 47 | 323 | 1.29 | 0.06 | 0.07 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 336 | 1,338 | 1.34 | 0.05 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 474 | 1.35 | 0.04 | 0.05 | -0.01 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 15.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 406 | 2,986 | 1.62 | 0.02 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 15.50 | 0.00 | 0.22 | 0.38 | +0.33 | +660.00% | 41 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 50 | 597 | 1.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 16.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 11 | 4.13 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:53 PM EST |
| 17.00 | 0.00 | 0.69 | 0.01 | -0.01 | -50.00% | 1 | 335 | 4.14 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 17.50 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 8 | 4.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.10 | -0.06 | -37.50% | 10 | 464 | 2.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 18.50 | 0.00 | 1.27 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 89 | 2.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 19.50 | 0.00 | 2.01 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 603 | 3.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 20.50 | 0.00 | 2.01 | % | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 21.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 106 | 3.34 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 22.00 | 0.00 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 25 | 5.13 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 2.00 | % | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 23.00 | 0.00 | 0.22 | 0.62 | 0.00 | 0.00% | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 128 | 5.76 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 91 | 4.83 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:53 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 972 | 2.77 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:53 PM EST |
| 27.00 | 0.00 | 1.44 | % | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 28.00 | 0.00 | 0.88 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 1:58:53 PM EST |
| 29.00 | 0.00 | 0.68 | 0.19 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:53 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 | 0.73 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 1.50 | 0.00 | 0.52 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 2.00 | 0.00 | 1.01 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 2.50 | 0.00 | 1.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 3.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 3.50 | 0.00 | 1.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.01 | -0.01 | -50.00% | 1 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 4.50 | 0.00 | 0.36 | 0.17 | -0.08 | -32.00% | 1 | 5 | 6.04 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 5.00 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 63 | 4.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:53 PM EST |
| 5.50 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 64 | 5.44 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:53 PM EST |
| 6.00 | 0.00 | 1.46 | 0.01 | 0.00 | 0.00% | 0 | 24 | 6.16 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:53 PM EST |
| 6.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 52 | 1.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:53 PM EST |
| 7.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 250 | 1.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 7.50 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 256 | 1.92 | 0.00 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 8.00 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 22 | 809 | 1.25 | -0.02 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 8.50 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 8 | 388 | 0.96 | -0.05 | 0.07 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 9.00 | 0.04 | 0.06 | 0.04 | -0.03 | -42.86% | 316 | 5,411 | 0.89 | -0.10 | 0.13 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 9.50 | 0.11 | 0.13 | 0.11 | -0.03 | -21.43% | 696 | 2,119 | 0.87 | -0.18 | 0.22 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 10.00 | 0.23 | 0.27 | 0.22 | -0.06 | -21.43% | 913 | 1,866 | 0.87 | -0.32 | 0.31 | -0.04 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 10.50 | 0.46 | 0.49 | 0.45 | +0.02 | +4.66% | 934 | 1,107 | 0.88 | -0.49 | 0.33 | -0.04 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 11.00 | 0.77 | 0.81 | 0.79 | -0.09 | -10.23% | 531 | 858 | 0.87 | -0.64 | 0.30 | -0.04 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 11.50 | 1.16 | 1.20 | 1.18 | +0.02 | +1.73% | 377 | 721 | 0.98 | -0.75 | 0.24 | -0.04 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 12.00 | 1.59 | 1.64 | 1.60 | +0.05 | +3.23% | 57 | 757 | 1.05 | -0.82 | 0.18 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 12.50 | 2.06 | 2.12 | 1.82 | -0.39 | -17.65% | 120 | 270 | 1.17 | -0.87 | 0.14 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 13.00 | 2.54 | 2.59 | 2.37 | -0.06 | -2.47% | 252 | 788 | 1.23 | -0.91 | 0.10 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 13.50 | 1.80 | 3.35 | 3.63 | 0.00 | 0.00% | 0 | 2 | 2.16 | -0.94 | 0.07 | -0.02 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 14.00 | 3.15 | 3.75 | 3.45 | -0.25 | -6.76% | 4 | 74 | 2.20 | -0.95 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 14.50 | 2.09 | 5.90 | 4.40 | 0.00 | 0.00% | 0 | 7 | 5.66 | -0.96 | 0.05 | -0.01 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 15.00 | 4.20 | 6.30 | 4.91 | 0.00 | 0.00% | 0 | 82 | 5.67 | -0.98 | 0.03 | -0.01 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 15.50 | 4.65 | 6.90 | % | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 16.00 | 5.30 | 7.30 | 5.70 | 0.00 | 0.00% | 0 | 126 | 2.95 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:53 PM EST |
| 16.50 | 4.90 | 7.95 | % | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 17.00 | 6.35 | 7.15 | 5.15 | 0.00 | 0.00% | 0 | 237 | 3.35 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 1:58:53 PM EST |
| 17.50 | 6.95 | 7.10 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 18.00 | 7.40 | 9.15 | 6.07 | 0.00 | 0.00% | 0 | 8 | 4.37 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:53 PM EST |
| 18.50 | 7.85 | 8.10 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 19.00 | 8.45 | 9.00 | 5.25 | 0.00 | 0.00% | 0 | 5 | 2.62 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:58:53 PM EST |
| 19.50 | 8.95 | 9.10 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 20.00 | 9.45 | 10.05 | 9.15 | 0.00 | 0.00% | 0 | 1 | 4.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:53 PM EST |
| 20.50 | 9.95 | 10.10 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 21.00 | 10.40 | 10.90 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 22.00 | 11.45 | 11.90 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 22.50 | 11.95 | 12.15 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 23.00 | 12.45 | 12.65 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 24.00 | 13.40 | 13.70 | 13.75 | 0.00 | 0.00% | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:53 PM EST |
| 25.00 | 14.35 | 14.85 | 14.85 | 0.00 | 0.00% | 0 | 2 | 3.53 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:53 PM EST |
| 26.00 | 15.45 | 15.55 | 15.85 | 0.00 | 0.00% | 0 | 2 | 5.05 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:53 PM EST |
| 27.00 | 16.30 | 16.95 | 16.85 | 0.00 | 0.00% | 0 | 16 | 3.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:53 PM EST |
| 28.00 | 17.45 | 18.00 | 17.25 | 0.00 | 0.00% | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:53 PM EST |
| 29.00 | 17.80 | 19.10 | 18.20 | 0.00 | 0.00% | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:53 PM EST |
| 30.00 | 18.80 | 20.00 | 19.25 | 0.00 | 0.00% | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:53 PM EST |