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 | 7.05 | 7.30 | 7.20 | % | 14 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 5.00 | 5.30 | 6.35 | % | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 6.00 | 4.65 | 5.90 | 5.26 | % | 2 | 0 | 1.70 | 0.96 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 7.00 | 4.20 | 4.50 | 5.90 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.92 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 3.70 | 4.20 | 4.30 | -1.15 | -21.11% | 39 | 7 | 1.44 | 0.89 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 3.40 | 3.85 | % | 0 | 0 | 1.03 | 0.85 | 0.05 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 8.50 | 3.00 | 3.40 | 3.55 | % | 1 | 0 | 1.02 | 0.81 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 9.00 | 2.83 | 3.05 | % | 0 | 0 | 1.15 | 0.77 | 0.07 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 9.50 | 2.36 | 2.73 | % | 0 | 0 | 1.04 | 0.73 | 0.07 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 10.00 | 2.09 | 2.44 | 2.36 | -1.17 | -33.15% | 6 | 4 | 1.04 | 0.68 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 1.92 | 2.24 | 2.14 | % | 1 | 0 | 1.10 | 0.64 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 11.00 | 1.71 | 2.05 | 1.90 | -0.70 | -26.93% | 89 | 2 | 1.11 | 0.59 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 1.55 | 1.81 | 1.73 | -0.96 | -35.69% | 37 | 1 | 1.11 | 0.55 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 1.34 | 1.62 | 1.42 | -0.97 | -40.59% | 42 | 39 | 1.11 | 0.51 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 1.34 | 1.51 | 1.44 | -0.80 | -35.72% | 14 | 29 | 1.18 | 0.48 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.00 | 1.07 | 1.33 | 1.30 | -0.90 | -40.91% | 27 | 31 | 1.13 | 0.44 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.50 | 0.95 | 1.26 | 1.95 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.41 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 14.00 | 0.90 | 1.22 | 1.09 | -0.66 | -37.72% | 31 | 12 | 1.17 | 0.38 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 14.50 | 0.73 | 1.00 | 1.20 | -0.13 | -9.78% | 5 | 1 | 1.14 | 0.35 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 0.75 | 0.93 | 0.86 | -0.56 | -39.44% | 51 | 16 | 1.19 | 0.32 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.50 | 0.58 | 0.86 | 0.95 | -0.55 | -36.67% | 5 | 6 | 1.17 | 0.30 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 16.00 | 0.61 | 0.79 | 1.10 | -0.30 | -21.43% | 2 | 1 | 1.21 | 0.28 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 16.50 | 0.48 | 0.74 | 0.97 | -0.23 | -19.17% | 2 | 1 | 1.20 | 0.26 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 17.00 | 0.45 | 0.68 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.24 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 0.40 | 0.64 | 0.80 | % | 1 | 0 | 1.22 | 0.22 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 18.00 | 0.32 | 0.64 | 0.61 | % | 1 | 0 | 1.24 | 0.21 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 19.00 | 0.30 | 0.52 | % | 0 | 0 | 1.25 | 0.18 | 0.05 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 0.25 | 0.53 | % | 0 | 0 | 1.31 | 0.16 | 0.05 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 21.00 | 0.21 | 0.42 | % | 0 | 0 | 1.30 | 0.14 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 22.00 | 0.18 | 0.42 | % | 0 | 0 | 1.35 | 0.12 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 22.50 | 0.17 | 0.38 | % | 0 | 0 | 1.35 | 0.12 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 23.00 | 0.15 | 0.45 | % | 0 | 0 | 1.34 | 0.11 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 24.00 | 0.13 | 0.33 | % | 0 | 0 | 1.37 | 0.10 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.11 | 0.31 | 0.26 | % | 40 | 0 | 1.38 | 0.09 | 0.03 | -0.01 | 6/13/2025 | 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 | 2.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.08 | % | 0 | 0 | 3.08 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.85 | % | 0 | 0 | 2.28 | -0.04 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 7.00 | 0.10 | 0.25 | % | 0 | 0 | 1.07 | -0.08 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 7.50 | 0.21 | 0.34 | 0.29 | % | 7 | 0 | 1.06 | -0.11 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 8.00 | 0.32 | 0.54 | 0.41 | % | 1 | 0 | 1.10 | -0.15 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 8.50 | 0.42 | 0.70 | 0.55 | % | 8 | 0 | 1.10 | -0.19 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 9.00 | 0.61 | 0.75 | 0.74 | +0.20 | +37.04% | 14 | 1 | 1.05 | -0.23 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 0.74 | 1.08 | 0.85 | % | 1 | 0 | 1.08 | -0.27 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 10.00 | 0.98 | 1.24 | % | 0 | 0 | 1.07 | -0.32 | 0.08 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 10.50 | 1.26 | 1.53 | 1.39 | % | 12 | 0 | 1.10 | -0.36 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 11.00 | 1.44 | 1.79 | 1.90 | +0.61 | +47.29% | 4 | 3 | 1.10 | -0.41 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 1.85 | 2.03 | 2.02 | % | 20 | 0 | 1.09 | -0.45 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 12.00 | 2.06 | 2.44 | % | 0 | 0 | 1.12 | -0.49 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 12.50 | 2.48 | 2.80 | % | 0 | 0 | 1.11 | -0.52 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 13.00 | 2.80 | 3.25 | 2.35 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.56 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 13.50 | 3.20 | 3.55 | % | 0 | 0 | 1.17 | -0.59 | 0.08 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 14.00 | 3.60 | 3.95 | 3.40 | % | 2 | 0 | 1.15 | -0.62 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 14.50 | 3.95 | 4.40 | % | 0 | 0 | 1.16 | -0.65 | 0.08 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 15.00 | 4.35 | 4.90 | % | 0 | 0 | 1.24 | -0.68 | 0.07 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 15.50 | 4.85 | 5.30 | % | 0 | 0 | 1.18 | -0.70 | 0.07 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 5.30 | 5.65 | % | 0 | 0 | 1.22 | -0.72 | 0.07 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 16.50 | 5.75 | 6.10 | % | 0 | 0 | 1.22 | -0.74 | 0.06 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 6.15 | 6.55 | % | 0 | 0 | 1.23 | -0.76 | 0.06 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 17.50 | 6.55 | 7.05 | % | 0 | 0 | 1.27 | -0.78 | 0.06 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 18.00 | 7.10 | 7.50 | % | 0 | 0 | 1.26 | -0.79 | 0.06 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 8.00 | 8.40 | % | 0 | 0 | 1.24 | -0.82 | 0.05 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 8.95 | 9.35 | % | 0 | 0 | 1.33 | -0.84 | 0.05 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 21.00 | 9.90 | 10.35 | % | 0 | 0 | 1.32 | -0.86 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 22.00 | 10.90 | 11.40 | % | 0 | 0 | 1.38 | -0.88 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 22.50 | 11.35 | 11.75 | % | 0 | 0 | 1.22 | -0.88 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 23.00 | 11.80 | 12.35 | % | 0 | 0 | 1.37 | -0.89 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 24.00 | 12.75 | 13.20 | % | 0 | 0 | 1.73 | -0.90 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 13.70 | 14.20 | % | 0 | 0 | 1.32 | -0.91 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST |