Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $11.18 as of 6/13/2025 8:54:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.10 | 8.55 | 7.45 | % | 1 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 5.00 | 5.30 | 6.85 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 6.00 | 5.20 | 5.35 | 5.15 | -0.90 | -14.88% | 122 | 0 | 1.32 | 0.98 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.00 | 3.95 | 4.40 | 6.40 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.93 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 3.80 | 4.00 | 3.95 | -0.80 | -16.85% | 1 | 6 | 1.22 | 0.90 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 3.20 | 3.55 | 4.20 | -0.70 | -14.29% | 1 | 77 | 0.89 | 0.87 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 3.00 | 3.20 | 3.35 | -0.40 | -10.67% | 1 | 7 | 1.06 | 0.83 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 2.66 | 2.85 | 3.11 | -0.39 | -11.15% | 1 | 4 | 1.06 | 0.78 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 2.37 | 2.52 | 2.83 | -0.97 | -25.53% | 14 | 22 | 1.06 | 0.73 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 2.09 | 2.28 | 2.45 | -1.15 | -31.95% | 70 | 92 | 1.09 | 0.68 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 1.82 | 1.98 | 2.29 | -0.54 | -19.09% | 8 | 30 | 1.08 | 0.63 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 1.67 | 1.87 | 1.72 | -1.25 | -42.09% | 216 | 75 | 1.14 | 0.58 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 1.48 | 1.61 | 1.54 | -1.16 | -42.97% | 74 | 111 | 1.10 | 0.54 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 1.25 | 1.42 | 1.32 | -1.16 | -46.78% | 274 | 426 | 1.11 | 0.49 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 1.10 | 1.30 | 1.33 | -0.83 | -38.43% | 474 | 830 | 1.14 | 0.45 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.00 | 1.00 | 1.10 | 1.05 | -0.95 | -47.50% | 82 | 383 | 1.13 | 0.41 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.50 | 0.90 | 0.99 | 1.10 | -0.77 | -41.18% | 67 | 200 | 1.15 | 0.38 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 14.00 | 0.80 | 0.88 | 0.85 | -0.67 | -44.08% | 199 | 510 | 1.15 | 0.35 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 14.50 | 0.71 | 0.87 | 0.92 | -0.56 | -37.84% | 33 | 290 | 1.20 | 0.32 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 0.64 | 0.72 | 0.64 | -0.71 | -52.60% | 69 | 288 | 1.18 | 0.30 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.50 | 0.57 | 0.71 | 0.64 | -0.81 | -55.87% | 9 | 66 | 1.22 | 0.27 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 16.00 | 0.56 | 0.63 | 0.57 | -0.63 | -52.50% | 41 | 63 | 1.24 | 0.25 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 16.50 | 0.47 | 0.61 | 1.03 | 0.00 | 0.00% | 0 | 13 | 1.25 | 0.24 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 17.00 | 0.43 | 0.58 | 0.49 | -0.61 | -55.46% | 60 | 94 | 1.24 | 0.22 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 0.39 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.20 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 18.00 | 0.37 | 0.44 | 0.40 | -0.50 | -55.56% | 1 | 108 | 1.27 | 0.19 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 19.00 | 0.30 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 30 | 1.30 | 0.17 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 20.00 | 0.26 | 0.35 | 0.36 | -0.34 | -48.58% | 23 | 132 | 1.33 | 0.15 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 21.00 | 0.23 | 0.33 | 0.62 | 0.00 | 0.00% | 0 | 58 | 1.36 | 0.13 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 22.00 | 0.20 | 0.31 | 0.39 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.11 | 0.04 | -0.01 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 23.00 | 0.18 | 0.27 | 0.24 | -0.70 | -74.47% | 2 | 2 | 1.44 | 0.10 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 24.00 | 0.16 | 0.24 | 0.26 | -0.73 | -73.74% | 6 | 2 | 1.45 | 0.09 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 25.00 | 0.15 | 0.22 | 0.20 | -0.26 | -56.53% | 295 | 226 | 1.48 | 0.08 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 26.00 | 0.13 | 0.24 | 0.79 | 0.00 | 0.00% | 0 | 8 | 1.53 | 0.07 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 27.00 | 0.12 | 0.19 | 0.20 | -0.34 | -62.97% | 2 | 2 | 1.49 | 0.07 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.37 | 0.83 | 0.00 | 0.00% | 0 | 10 | 2.06 | 0.03 | 0.02 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.25 | 0.15 | -0.18 | -54.55% | 20 | 34 | 1.56 | 0.03 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.48 | 0.15 | 0.00 | 0.00% | 0 | 46 | 1.86 | 0.03 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.08 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.10 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.93 | % | 0 | 0 | 2.54 | -0.02 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 7.00 | 0.12 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.07 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 0.19 | 0.25 | 0.21 | +0.01 | +5.00% | 5 | 8 | 1.06 | -0.10 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 0.29 | 0.34 | 0.31 | +0.07 | +29.17% | 68 | 79 | 1.05 | -0.13 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 0.40 | 0.46 | 0.45 | +0.04 | +9.76% | 9 | 4 | 1.04 | -0.17 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 0.55 | 0.62 | 0.61 | +0.13 | +27.09% | 26 | 27 | 1.05 | -0.22 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 0.73 | 0.81 | 0.75 | +0.20 | +36.37% | 2 | 56 | 1.05 | -0.27 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 0.94 | 1.00 | 0.95 | +0.23 | +31.95% | 106 | 87 | 1.04 | -0.32 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 1.16 | 1.32 | 1.18 | +0.24 | +25.54% | 57 | 43 | 1.06 | -0.37 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 1.46 | 1.55 | 1.49 | +0.43 | +40.57% | 96 | 138 | 1.06 | -0.42 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 1.76 | 1.89 | 1.82 | +0.47 | +34.82% | 10 | 87 | 1.08 | -0.46 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 1.91 | 2.26 | 1.98 | +0.08 | +4.22% | 2 | 43 | 1.12 | -0.51 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 2.25 | 2.59 | 2.33 | +0.03 | +1.31% | 1 | 28 | 1.12 | -0.55 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.00 | 2.81 | 2.95 | 2.85 | +0.62 | +27.81% | 8 | 51 | 1.12 | -0.59 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.50 | 3.15 | 3.35 | 2.75 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.62 | 0.09 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 14.00 | 3.55 | 3.75 | 3.49 | +0.46 | +15.19% | 8 | 84 | 1.13 | -0.65 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 14.50 | 4.00 | 4.15 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.68 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 4.35 | 4.60 | 4.32 | +0.40 | +10.21% | 12 | 27 | 1.15 | -0.70 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.50 | 4.85 | 5.05 | % | 0 | 0 | 1.19 | -0.73 | 0.07 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 5.25 | 5.50 | 4.75 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.75 | 0.07 | -0.02 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 16.50 | 5.70 | 5.95 | % | 0 | 0 | 1.23 | -0.76 | 0.07 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 6.20 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 10 | 1.24 | -0.78 | 0.06 | -0.02 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 6.65 | 6.85 | % | 0 | 0 | 1.24 | -0.80 | 0.06 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 18.00 | 6.90 | 7.30 | % | 0 | 0 | 1.29 | -0.81 | 0.06 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 8.05 | 8.30 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.83 | 0.05 | -0.01 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 20.00 | 8.90 | 9.30 | % | 0 | 0 | 1.59 | -0.85 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 21.00 | 10.00 | 10.30 | % | 0 | 0 | 1.42 | -0.87 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 22.00 | 10.75 | 11.15 | % | 0 | 0 | 1.20 | -0.89 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 23.00 | 11.85 | 12.15 | % | 0 | 0 | 1.36 | -0.90 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 24.00 | 12.85 | 13.10 | % | 0 | 0 | 1.54 | -0.91 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 13.70 | 14.25 | % | 0 | 0 | 1.04 | -0.92 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 26.00 | 14.80 | 15.30 | % | 0 | 0 | 1.66 | -0.93 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 27.00 | 15.80 | 16.55 | % | 0 | 0 | 1.71 | -0.93 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 28.00 | 16.45 | 17.05 | % | 0 | 0 | 1.69 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 29.00 | 17.25 | 18.55 | % | 0 | 0 | 1.81 | -0.97 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 30.00 | 17.95 | 19.00 | % | 0 | 0 | 1.79 | -0.97 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST |