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 | 9.00 | 9.25 | 10.11 | +0.54 | +5.65% | 1 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 1.50 | 8.60 | 8.85 | 7.85 | 0.00 | 0.00% | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 2.00 | 7.20 | 8.30 | 11.20 | 0.00 | 0.00% | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 1:58:53 PM EST |
| 2.50 | 7.50 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 1 | 6.30 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:53 PM EST |
| 3.00 | 7.20 | 7.30 | 7.50 | 0.00 | 0.00% | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:53 PM EST |
| 3.50 | 6.55 | 6.80 | 6.55 | 0.00 | 0.00% | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 4.00 | 5.90 | 6.30 | 6.77 | 0.00 | 0.00% | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:53 PM EST |
| 4.50 | 5.45 | 5.75 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 5.00 | 5.20 | 5.30 | 5.70 | +0.70 | +14.00% | 1 | 7 | 2.06 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 5.50 | 4.70 | 4.80 | 6.77 | 0.00 | 0.00% | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:53 PM EST |
| 6.00 | 4.20 | 4.30 | 4.72 | +0.42 | +9.77% | 6 | 9 | 1.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 6.50 | 3.70 | 3.80 | 3.95 | 0.00 | 0.00% | 0 | 13 | 1.67 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 7.00 | 3.20 | 3.30 | 3.90 | +0.85 | +27.87% | 1 | 241 | 1.45 | 0.99 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 7.50 | 2.65 | 2.85 | 3.05 | +0.09 | +3.05% | 4 | 25 | 1.24 | 0.98 | 0.03 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 8.00 | 2.15 | 2.32 | 2.89 | +0.43 | +17.48% | 7 | 381 | 1.27 | 0.94 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 8.50 | 1.81 | 1.87 | 2.00 | -0.07 | -3.39% | 35 | 77 | 0.86 | 0.90 | 0.10 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 9.00 | 1.42 | 1.46 | 1.60 | -0.25 | -13.52% | 94 | 213 | 0.88 | 0.83 | 0.14 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 9.50 | 1.05 | 1.12 | 1.23 | -0.24 | -16.33% | 57 | 608 | 0.82 | 0.74 | 0.18 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 10.00 | 0.80 | 0.83 | 0.82 | -0.24 | -22.65% | 410 | 1,429 | 0.87 | 0.64 | 0.21 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 10.50 | 0.59 | 0.61 | 0.61 | -0.25 | -29.07% | 1,136 | 892 | 0.90 | 0.53 | 0.22 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 11.00 | 0.44 | 0.45 | 0.45 | -0.20 | -30.77% | 944 | 1,406 | 0.92 | 0.43 | 0.21 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 11.50 | 0.32 | 0.35 | 0.35 | -0.16 | -31.38% | 473 | 1,693 | 0.94 | 0.34 | 0.19 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 12.00 | 0.24 | 0.28 | 0.29 | -0.11 | -27.50% | 899 | 1,393 | 0.98 | 0.27 | 0.16 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 12.50 | 0.20 | 0.21 | 0.21 | -0.09 | -30.00% | 388 | 968 | 1.02 | 0.22 | 0.14 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 13.00 | 0.15 | 0.17 | 0.17 | -0.08 | -32.00% | 322 | 1,171 | 1.05 | 0.18 | 0.12 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 13.50 | 0.12 | 0.14 | 0.17 | -0.03 | -15.00% | 10 | 55 | 1.10 | 0.15 | 0.10 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 14.00 | 0.09 | 0.12 | 0.10 | -0.06 | -37.50% | 55 | 1,084 | 1.14 | 0.12 | 0.09 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 14.50 | 0.08 | 0.11 | 0.12 | -0.02 | -14.29% | 163 | 26 | 1.18 | 0.10 | 0.07 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 15.00 | 0.06 | 0.10 | 0.12 | -0.01 | -7.70% | 114 | 808 | 1.24 | 0.08 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 15.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 102 | 1.64 | 0.05 | 0.04 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 16.00 | 0.05 | 0.08 | 0.05 | -0.05 | -50.00% | 2 | 521 | 1.33 | 0.04 | 0.04 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 17.00 | 0.05 | 0.09 | 0.09 | -0.11 | -55.00% | 1 | 260 | 1.45 | 0.04 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 17.50 | 0.00 | 0.38 | % | 0 | 0 | 2.29 | 0.01 | 0.01 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 18.00 | 0.05 | 0.12 | 0.05 | -0.07 | -58.34% | 31 | 335 | 1.65 | 0.01 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 19.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 64 | 2.13 | 0.01 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 20.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 111 | 390 | 1.68 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 21.00 | 0.01 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 90 | 2.08 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 22.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 50 | 2.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 23.00 | 0.00 | 0.32 | 0.74 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:53 PM EST |
| 24.00 | 0.00 | 0.31 | 0.13 | 0.00 | 0.00% | 0 | 6 | 2.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 12 | 3.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:53 PM EST |
| 26.00 | 0.00 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 52 | 3.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:53 PM EST |
| 27.00 | 0.00 | 0.28 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 28.00 | 0.00 | 0.47 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 29.00 | 0.00 | 0.48 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 30.00 | 0.00 | 0.52 | 0.15 | 0.00 | 0.00% | 0 | 12 | 3.94 | 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 | 0.19 | 0.10 | +0.09 | +900.00% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 1.50 | 0.00 | 0.27 | 0.41 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 1:58:53 PM EST |
| 2.00 | 0.00 | 0.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 2.50 | 0.00 | 0.60 | % | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 3.00 | 0.00 | 0.19 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 3.50 | 0.00 | 0.19 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:53 PM EST |
| 4.50 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 10 | 3.28 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:53 PM EST |
| 5.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 16 | 2.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:53 PM EST |
| 5.50 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:53 PM EST |
| 6.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:53 PM EST |
| 6.50 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 186 | 2.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 7.00 | 0.00 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 61 | 1.33 | -0.01 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 7.50 | 0.00 | 0.15 | 0.03 | -0.06 | -66.67% | 10 | 97 | 1.54 | -0.02 | 0.03 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 8.00 | 0.05 | 0.07 | 0.07 | -0.04 | -36.37% | 82 | 309 | 0.94 | -0.06 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 8.50 | 0.10 | 0.13 | 0.08 | -0.02 | -20.00% | 105 | 1,046 | 0.91 | -0.10 | 0.10 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 9.00 | 0.20 | 0.22 | 0.19 | -0.01 | -5.00% | 259 | 648 | 0.88 | -0.17 | 0.14 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 9.50 | 0.35 | 0.37 | 0.33 | +0.03 | +10.00% | 153 | 686 | 0.87 | -0.26 | 0.18 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 10.00 | 0.57 | 0.60 | 0.55 | +0.03 | +5.77% | 572 | 3,049 | 0.88 | -0.36 | 0.21 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 10.50 | 0.86 | 0.89 | 0.82 | +0.12 | +17.15% | 389 | 1,204 | 0.91 | -0.47 | 0.22 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 11.00 | 1.20 | 1.23 | 1.14 | -0.03 | -2.57% | 98 | 628 | 0.94 | -0.57 | 0.21 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 11.50 | 1.59 | 1.62 | 1.38 | +0.03 | +2.23% | 181 | 291 | 0.97 | -0.66 | 0.19 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 12.00 | 2.00 | 2.06 | 1.60 | -0.21 | -11.61% | 13 | 255 | 1.01 | -0.73 | 0.16 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 12.50 | 2.39 | 2.48 | 2.20 | 0.00 | 0.00% | 0 | 124 | 1.00 | -0.78 | 0.14 | -0.02 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 13.00 | 2.79 | 2.98 | 2.51 | -0.13 | -4.93% | 1 | 329 | 1.08 | -0.82 | 0.12 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 13.50 | 3.35 | 3.45 | 3.60 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.85 | 0.10 | -0.02 | 6/24/2025 | 6/27/2025 1:58:53 PM EST |
| 14.00 | 3.80 | 3.95 | 4.25 | 0.00 | 0.00% | 0 | 52 | 1.18 | -0.88 | 0.09 | -0.02 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 14.50 | 4.25 | 4.40 | % | 0 | 0 | 1.22 | -0.90 | 0.07 | -0.02 | 6/27/2025 1:58:53 PM EST | |||
| 15.00 | 4.75 | 4.90 | 4.37 | -0.81 | -15.64% | 3 | 28 | 1.26 | -0.92 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 15.50 | 5.25 | 5.40 | 5.29 | 0.00 | 0.00% | 0 | 9 | 1.26 | -0.95 | 0.04 | -0.01 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 16.00 | 5.75 | 6.00 | 6.25 | 0.00 | 0.00% | 0 | 34 | 1.40 | -0.96 | 0.04 | -0.01 | 6/23/2025 | 6/27/2025 1:58:53 PM EST |
| 17.00 | 6.75 | 6.95 | 5.83 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.96 | 0.03 | -0.01 | 6/13/2025 | 6/27/2025 1:58:53 PM EST |
| 17.50 | 7.20 | 7.35 | % | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 18.00 | 7.70 | 7.90 | % | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 19.00 | 8.70 | 9.10 | % | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 20.00 | 9.70 | 10.10 | 7.75 | 0.00 | 0.00% | 0 | 1 | 2.04 | -1.00 | 0.01 | 0.00 | 6/12/2025 | 6/27/2025 1:58:53 PM EST |
| 21.00 | 10.70 | 11.05 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 22.00 | 11.70 | 11.85 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 23.00 | 12.70 | 12.85 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 24.00 | 13.70 | 13.85 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 25.00 | 14.70 | 14.85 | 12.10 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:53 PM EST |
| 26.00 | 15.65 | 15.85 | 12.90 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:53 PM EST |
| 27.00 | 16.70 | 16.85 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 28.00 | 17.75 | 18.05 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 29.00 | 18.75 | 19.70 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 30.00 | 19.75 | 20.25 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST |