Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $7.36 as of 5/27/2025 2:44:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 6.50 | 6.25 | 0.00 | 0.00% | 0 | 6 | 3.15 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 2.00 | 5.40 | 5.50 | 5.40 | +0.75 | +16.13% | 6 | 111 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 3.00 | 4.40 | 4.50 | 4.55 | +0.35 | +8.34% | 5 | 530 | 1.70 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 4.00 | 3.45 | 3.55 | 3.49 | -0.01 | -0.29% | 15 | 949 | 1.10 | 0.95 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 5.00 | 2.55 | 2.68 | 2.54 | +0.17 | +7.18% | 90 | 3,376 | 1.13 | 0.87 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 6.00 | 1.94 | 1.98 | 2.03 | +0.05 | +2.53% | 165 | 3,354 | 1.11 | 0.77 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 7.00 | 1.41 | 1.45 | 1.52 | +0.02 | +1.34% | 692 | 6,549 | 1.12 | 0.64 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 8.00 | 1.03 | 1.07 | 1.09 | -0.02 | -1.81% | 278 | 10,652 | 1.14 | 0.53 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 9.00 | 0.77 | 0.81 | 0.79 | -0.05 | -5.96% | 231 | 9,057 | 1.17 | 0.43 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 10.00 | 0.59 | 0.63 | 0.64 | -0.02 | -3.03% | 124 | 4,435 | 1.21 | 0.35 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 11.00 | 0.46 | 0.50 | 0.50 | -0.03 | -5.66% | 38 | 1,645 | 1.25 | 0.30 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 12.00 | 0.37 | 0.41 | 0.41 | -0.04 | -8.89% | 63 | 1,717 | 1.28 | 0.25 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 13.00 | 0.31 | 0.34 | 0.34 | 0.00 | 0.00% | 0 | 504 | 1.33 | 0.21 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 14.00 | 0.28 | 0.31 | 0.28 | 0.00 | 0.00% | 6 | 344 | 1.39 | 0.18 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 15.00 | 0.23 | 0.28 | 0.25 | +0.02 | +8.70% | 33 | 2,782 | 1.38 | 0.16 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 16.00 | 0.18 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,872 | 1.46 | 0.13 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 0.10 | 0.18 | 0.15 | -0.01 | -6.25% | 14 | 4,981 | 1.56 | 0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 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 | 0.19 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 279 | 2.36 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 3.00 | 0.00 | 0.14 | 0.06 | -0.07 | -53.85% | 11 | 2,452 | 2.15 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 4.00 | 0.07 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 1,185 | 1.20 | -0.05 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 5.00 | 0.23 | 0.27 | 0.27 | -0.03 | -10.00% | 5 | 2,402 | 1.17 | -0.13 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 6.00 | 0.54 | 0.58 | 0.54 | -0.11 | -16.93% | 33 | 2,123 | 1.13 | -0.23 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 7.00 | 1.00 | 1.04 | 1.00 | -0.14 | -12.29% | 526 | 1,767 | 1.13 | -0.36 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 8.00 | 1.62 | 1.66 | 1.59 | -0.14 | -8.10% | 11 | 9,750 | 1.16 | -0.47 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 9.00 | 2.35 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 1,121 | 1.20 | -0.57 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 10.00 | 3.15 | 3.25 | 3.55 | 0.00 | 0.00% | 0 | 93 | 1.26 | -0.65 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 11.00 | 4.00 | 4.10 | 5.70 | 0.00 | 0.00% | 0 | 898 | 1.28 | -0.70 | 0.09 | -0.01 | 5/12/2025 | 5/27/2025 1:58:54 PM EST |
| 12.00 | 4.90 | 5.20 | 5.35 | 0.00 | 0.00% | 0 | 111 | 1.32 | -0.75 | 0.08 | -0.01 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 13.00 | 5.85 | 5.95 | 6.05 | 0.00 | 0.00% | 0 | 155 | 1.33 | -0.79 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 14.00 | 6.80 | 6.90 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.82 | 0.06 | -0.01 | 2/24/2025 | 5/27/2025 1:58:54 PM EST |
| 15.00 | 7.75 | 7.85 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.84 | 0.06 | -0.01 | 4/15/2025 | 5/27/2025 1:58:54 PM EST |
| 16.00 | 8.70 | 8.85 | 6.05 | 0.00 | 0.00% | 0 | 4 | 1.49 | -0.87 | 0.05 | -0.01 | 2/21/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 12.60 | 12.75 | 10.25 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.92 | 0.03 | -0.01 | 2/21/2025 | 5/27/2025 1:58:54 PM EST |