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 | 12.00 | 13.10 | 13.00 | +2.30 | +21.50% | 2 | 6 | 6.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 2.00 | 11.70 | 12.35 | 12.00 | +1.15 | +10.60% | 1 | 45 | 6.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 3.00 | 9.90 | 11.05 | 11.55 | +1.75 | +17.86% | 41 | 198 | 4.46 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 4.00 | 9.75 | 10.05 | 10.50 | +1.24 | +13.40% | 4 | 755 | 3.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 5.00 | 8.35 | 9.45 | 8.80 | +1.30 | +17.34% | 26 | 2,849 | 1.93 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 6.00 | 7.80 | 8.20 | 8.20 | +1.40 | +20.59% | 79 | 2,200 | 2.96 | 0.98 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 7.00 | 6.85 | 7.10 | 7.65 | +1.65 | +27.50% | 345 | 7,352 | 2.69 | 0.96 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 8.00 | 5.95 | 6.20 | 6.05 | +1.25 | +26.05% | 325 | 9,466 | 1.34 | 0.93 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 9.00 | 5.05 | 5.40 | 5.31 | +1.26 | +31.12% | 91 | 3,306 | 1.30 | 0.88 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 10.00 | 4.40 | 4.65 | 4.45 | +0.95 | +27.15% | 475 | 4,858 | 1.29 | 0.83 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 11.00 | 3.60 | 3.90 | 3.85 | +0.70 | +22.23% | 172 | 1,476 | 1.31 | 0.76 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 12.00 | 3.20 | 3.45 | 3.30 | +0.75 | +29.42% | 1,658 | 3,764 | 1.37 | 0.70 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 13.00 | 2.76 | 2.92 | 2.82 | +0.68 | +31.78% | 1,499 | 2,874 | 1.38 | 0.63 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 14.00 | 2.41 | 2.51 | 2.45 | +0.65 | +36.12% | 7,109 | 6,873 | 1.38 | 0.57 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 15.00 | 2.09 | 2.16 | 2.15 | +0.60 | +38.71% | 3,603 | 9,331 | 1.41 | 0.51 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 16.00 | 1.85 | 1.90 | 1.89 | +0.46 | +32.17% | 1,463 | 2,729 | 1.44 | 0.46 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 17.00 | 1.62 | 1.67 | 1.66 | +0.48 | +40.68% | 611 | 361 | 1.46 | 0.42 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 18.00 | 1.41 | 1.49 | 1.45 | +0.40 | +38.10% | 1,457 | 1,249 | 1.49 | 0.38 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 19.00 | 1.26 | 1.55 | 1.33 | +0.42 | +46.16% | 244 | 179 | 1.50 | 0.34 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 20.00 | 1.16 | 1.20 | 1.15 | +0.31 | +36.91% | 14,312 | 6,467 | 1.53 | 0.31 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 21.00 | 1.02 | 1.06 | 1.06 | +0.31 | +41.34% | 151 | 389 | 1.55 | 0.28 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 22.00 | 0.73 | 1.25 | 1.07 | +0.33 | +44.60% | 10 | 3 | 1.59 | 0.26 | 0.04 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 23.00 | 0.73 | 1.05 | 1.29 | +0.42 | +48.28% | 81 | 59 | 1.57 | 0.24 | 0.04 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 24.00 | 0.78 | 0.95 | 1.10 | +0.36 | +48.65% | 4 | 7 | 1.68 | 0.22 | 0.04 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 25.00 | 0.70 | 0.79 | 0.75 | +0.07 | +10.30% | 62 | 18 | 1.66 | 0.20 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 26.00 | 0.66 | 0.74 | 0.70 | +0.04 | +6.07% | 384 | 129 | 1.67 | 0.19 | 0.04 | -0.02 | 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 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 278 | 3.95 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 2,459 | 3.57 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 4.00 | 0.02 | 0.05 | 0.10 | +0.06 | +150.00% | 12 | 1,224 | 1.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 5.00 | 0.02 | 0.08 | 0.03 | -0.03 | -50.00% | 6 | 2,581 | 1.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 6.00 | 0.06 | 0.08 | 0.06 | -0.02 | -25.00% | 28 | 2,723 | 1.39 | -0.02 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 7.00 | 0.12 | 0.14 | 0.15 | 0.00 | 0.00% | 106 | 13,639 | 1.33 | -0.04 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 8.00 | 0.21 | 0.24 | 0.23 | -0.04 | -14.82% | 897 | 10,971 | 1.27 | -0.07 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 9.00 | 0.38 | 0.40 | 0.40 | -0.10 | -20.00% | 143 | 7,864 | 1.25 | -0.12 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 10.00 | 0.63 | 0.66 | 0.67 | -0.10 | -12.99% | 311 | 4,645 | 1.26 | -0.17 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 11.00 | 0.99 | 1.03 | 1.04 | -0.17 | -14.05% | 382 | 3,062 | 1.28 | -0.24 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 12.00 | 1.45 | 1.50 | 1.50 | -0.20 | -11.77% | 807 | 752 | 1.30 | -0.30 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 13.00 | 2.00 | 2.07 | 2.08 | -0.31 | -12.98% | 327 | 482 | 1.33 | -0.37 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 14.00 | 2.60 | 2.70 | 2.63 | -0.57 | -17.82% | 177 | 358 | 1.36 | -0.43 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 15.00 | 3.25 | 3.55 | 3.25 | -0.40 | -10.96% | 92 | 75 | 1.39 | -0.49 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 16.00 | 4.00 | 4.65 | 3.75 | -0.75 | -16.67% | 4 | 68 | 1.40 | -0.54 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 17.00 | 4.75 | 5.35 | 4.40 | -0.45 | -9.28% | 8 | 35 | 1.44 | -0.58 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 18.00 | 5.60 | 5.75 | 5.05 | -0.60 | -10.62% | 20 | 12 | 1.47 | -0.62 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 19.00 | 6.40 | 6.55 | 6.35 | -0.05 | -0.79% | 41 | 5 | 1.47 | -0.66 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 20.00 | 7.20 | 7.45 | 6.95 | -0.95 | -12.03% | 18 | 7 | 1.46 | -0.69 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 21.00 | 8.15 | 8.75 | 7.45 | -1.40 | -15.82% | 12 | 12 | 1.53 | -0.72 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 22.00 | 8.95 | 10.10 | % | 0 | 0 | 1.56 | -0.74 | 0.04 | -0.03 | 6/6/2025 3:59:53 PM EST | |||
| 23.00 | 9.20 | 10.35 | % | 0 | 0 | 1.64 | -0.76 | 0.04 | -0.03 | 6/6/2025 3:59:53 PM EST | |||
| 24.00 | 10.70 | 11.50 | % | 0 | 0 | 1.75 | -0.78 | 0.04 | -0.03 | 6/6/2025 3:59:53 PM EST | |||
| 25.00 | 11.30 | 12.00 | % | 0 | 0 | 1.82 | -0.80 | 0.04 | -0.02 | 6/6/2025 3:59:53 PM EST | |||
| 26.00 | 12.55 | 13.00 | 12.79 | % | 7 | 0 | 1.92 | -0.81 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |