Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $7.58 as of 5/28/2025 4:24:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 7.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 1.50 | 5.70 | 6.05 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 2.00 | 5.20 | 6.50 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 2.50 | 3.95 | 6.10 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 3.00 | 4.20 | 4.35 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 3.50 | 2.95 | 4.25 | % | 0 | 0 | 1.89 | 0.99 | 0.02 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 4.00 | 2.68 | 3.80 | % | 0 | 0 | 1.60 | 0.98 | 0.03 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 4.50 | 2.66 | 2.93 | 3.01 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.94 | 0.05 | 0.00 | 5/23/2025 | 5/28/2025 2:58:56 PM EST |
| 5.00 | 2.33 | 2.47 | % | 0 | 0 | 1.12 | 0.90 | 0.07 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 5.50 | 1.91 | 2.09 | 2.13 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.84 | 0.09 | -0.01 | 5/23/2025 | 5/28/2025 2:58:56 PM EST |
| 6.00 | 1.59 | 1.81 | 1.70 | +0.03 | +1.80% | 1 | 9 | 1.13 | 0.77 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST |
| 6.50 | 1.30 | 1.44 | 1.37 | -0.23 | -14.38% | 1 | 16 | 1.10 | 0.70 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST |
| 7.00 | 1.06 | 1.28 | 1.10 | -0.30 | -21.43% | 72 | 29 | 1.12 | 0.62 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST |
| 7.50 | 0.87 | 0.97 | 0.90 | -0.20 | -18.19% | 26 | 143 | 1.14 | 0.55 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST |
| 8.00 | 0.70 | 0.91 | 0.79 | -0.06 | -7.06% | 29 | 50 | 1.15 | 0.48 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST |
| 8.50 | 0.56 | 0.65 | 0.61 | -0.24 | -28.24% | 5 | 7 | 1.16 | 0.42 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST |
| 9.00 | 0.47 | 0.58 | 0.53 | -0.04 | -7.02% | 8 | 138 | 1.19 | 0.37 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST |
| 9.50 | 0.39 | 0.50 | 0.43 | -0.18 | -29.51% | 2 | 2 | 1.23 | 0.32 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST |
| 10.00 | 0.33 | 0.43 | 0.40 | -0.07 | -14.90% | 1 | 10 | 1.24 | 0.28 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST |
| 10.50 | 0.29 | 0.37 | 0.33 | -0.07 | -17.50% | 1 | 26 | 1.27 | 0.25 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST |
| 11.00 | 0.24 | 0.39 | 0.37 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.22 | 0.10 | -0.01 | 5/27/2025 | 5/28/2025 2:58:56 PM EST |
| 12.00 | 0.14 | 0.32 | % | 0 | 0 | 1.37 | 0.17 | 0.08 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 12.50 | 0.13 | 0.29 | % | 0 | 0 | 1.39 | 0.16 | 0.07 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 13.00 | 0.10 | 0.24 | % | 0 | 0 | 1.41 | 0.14 | 0.07 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 14.00 | 0.11 | 0.19 | % | 0 | 0 | 1.49 | 0.11 | 0.06 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 15.00 | 0.05 | 0.22 | % | 0 | 0 | 1.49 | 0.09 | 0.05 | -0.01 | 5/28/2025 2:58:56 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 | 0.14 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 1.50 | 0.00 | 0.71 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 2.00 | 0.00 | 0.14 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 2.50 | 0.00 | 0.32 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.28 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 3.50 | 0.00 | 0.49 | % | 0 | 0 | 1.90 | -0.01 | 0.02 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 4.00 | 0.01 | 0.51 | % | 0 | 0 | 2.50 | -0.02 | 0.03 | 0.00 | 5/28/2025 2:58:56 PM EST | |||
| 4.50 | 0.06 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.06 | 0.05 | 0.00 | 5/23/2025 | 5/28/2025 2:58:56 PM EST |
| 5.00 | 0.13 | 0.20 | 0.14 | % | 51 | 0 | 1.15 | -0.10 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST | |
| 5.50 | 0.22 | 0.32 | 0.24 | -0.06 | -20.00% | 25 | 1 | 1.11 | -0.16 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST |
| 6.00 | 0.38 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.23 | 0.12 | -0.01 | 5/27/2025 | 5/28/2025 2:58:56 PM EST |
| 6.50 | 0.56 | 0.65 | 0.60 | -0.06 | -9.10% | 1 | 26 | 1.11 | -0.30 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST |
| 7.00 | 0.82 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 13 | 1.16 | -0.38 | 0.15 | -0.01 | 5/27/2025 | 5/28/2025 2:58:56 PM EST |
| 7.50 | 1.11 | 1.27 | 1.09 | 0.00 | 0.00% | 0 | 11 | 1.16 | -0.45 | 0.15 | -0.01 | 5/27/2025 | 5/28/2025 2:58:56 PM EST |
| 8.00 | 1.45 | 1.58 | 1.48 | +0.08 | +5.72% | 6 | 2 | 1.17 | -0.52 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 2:58:56 PM EST |
| 8.50 | 1.76 | 2.02 | % | 0 | 0 | 1.21 | -0.58 | 0.14 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 9.00 | 2.19 | 2.42 | % | 0 | 0 | 1.24 | -0.63 | 0.13 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 9.50 | 2.62 | 2.77 | % | 0 | 0 | 1.26 | -0.68 | 0.12 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 10.00 | 3.05 | 3.20 | % | 0 | 0 | 1.28 | -0.72 | 0.11 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 10.50 | 3.45 | 3.65 | % | 0 | 0 | 1.29 | -0.75 | 0.11 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 11.00 | 3.95 | 4.20 | % | 0 | 0 | 1.30 | -0.78 | 0.10 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 12.00 | 4.80 | 5.10 | % | 0 | 0 | 1.43 | -0.83 | 0.08 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 12.50 | 5.30 | 5.65 | % | 0 | 0 | 1.39 | -0.84 | 0.07 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 13.00 | 5.80 | 6.10 | % | 0 | 0 | 1.37 | -0.86 | 0.07 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 14.00 | 6.75 | 6.95 | % | 0 | 0 | 1.48 | -0.89 | 0.06 | -0.01 | 5/28/2025 2:58:56 PM EST | |||
| 15.00 | 7.75 | 8.05 | % | 0 | 0 | 1.55 | -0.91 | 0.05 | -0.01 | 5/28/2025 2:58:56 PM EST |