Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $10.65 as of 2/21/2025 7:44:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.85 | 9.80 | 9.35 | +0.60 | +6.86% | 5 | 16 | 2.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 2.00 | 7.75 | 8.80 | 7.90 | 0.00 | 0.00% | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 3.00 | 6.60 | 7.80 | 8.25 | +3.05 | +58.66% | 1 | 11 | 1.43 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 4.00 | 6.75 | 6.90 | 7.70 | +1.45 | +23.20% | 301 | 410 | 1.06 | 0.96 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 5.70 | 6.15 | 6.82 | +1.44 | +26.77% | 410 | 77 | 1.02 | 0.92 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 5.20 | 5.35 | 6.30 | +1.45 | +29.90% | 116 | 95 | 1.09 | 0.88 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 4.55 | 4.75 | 4.78 | +0.90 | +23.20% | 33 | 1,015 | 1.10 | 0.83 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 3.80 | 4.15 | 4.05 | +0.52 | +14.74% | 263 | 5,749 | 1.04 | 0.78 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 3.30 | 3.70 | 3.60 | +0.52 | +16.89% | 99 | 863 | 1.05 | 0.73 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 3.15 | 3.30 | 3.30 | +0.63 | +23.60% | 1,674 | 2,057 | 1.12 | 0.68 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 2.74 | 2.89 | 2.80 | +0.51 | +22.28% | 257 | 277 | 1.10 | 0.63 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 2.45 | 2.58 | 2.57 | +0.54 | +26.61% | 1,052 | 738 | 1.12 | 0.58 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 2.04 | 2.32 | 2.30 | +0.51 | +28.50% | 421 | 411 | 1.09 | 0.54 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 1.98 | 2.12 | 2.03 | +0.48 | +30.97% | 155 | 135 | 1.13 | 0.51 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 1.74 | 2.04 | 2.00 | +0.58 | +40.85% | 512 | 1,388 | 1.13 | 0.47 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 1.58 | 1.71 | 1.68 | +0.58 | +52.73% | 15 | 207 | 1.14 | 0.44 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 1.10 | 1.28 | 1.19 | +0.41 | +52.57% | 324 | 1,003 | 1.18 | 0.33 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 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 | 0.21 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.49 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 49 | 1.34 | -0.02 | 0.01 | 0.00 | 1/29/2025 | 2/21/2025 3:59:58 PM EST |
| 4.00 | 0.03 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 174 | 1.03 | -0.04 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 0.31 | 0.38 | 0.32 | -0.02 | -5.89% | 5 | 257 | 1.11 | -0.08 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 0.56 | 0.62 | 0.60 | +0.02 | +3.45% | 17 | 67 | 1.09 | -0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 0.89 | 0.99 | 0.72 | -0.24 | -25.00% | 2 | 301 | 1.09 | -0.17 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 1.30 | 1.48 | 1.11 | -0.32 | -22.38% | 2 | 7,030 | 1.11 | -0.22 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 1.73 | 2.18 | 1.79 | -0.21 | -10.50% | 1 | 1,087 | 1.14 | -0.27 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 2.37 | 2.62 | 2.42 | -0.13 | -5.10% | 32 | 79 | 1.13 | -0.32 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 3.00 | 3.15 | 3.00 | -0.25 | -7.70% | 751 | 120 | 1.11 | -0.37 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 3.70 | 3.80 | 3.70 | -0.10 | -2.64% | 56 | 244 | 1.11 | -0.42 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 4.40 | 4.55 | 4.15 | -0.45 | -9.79% | 4 | 336 | 1.12 | -0.46 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 5.15 | 5.30 | 5.60 | 0.00 | 0.00% | 0 | 315 | 1.12 | -0.49 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 5.90 | 6.15 | 6.00 | -0.35 | -5.52% | 1 | 3 | 1.14 | -0.53 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 6.70 | 7.00 | 6.05 | -0.90 | -12.95% | 5 | 27 | 1.14 | -0.56 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 10.20 | 10.45 | 10.25 | -0.35 | -3.31% | 1 | 1 | 1.21 | -0.67 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |