Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $10.33 as of 6/20/2025 8:34:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.55 | 10.10 | 9.71 | -4.19 | -30.15% | 1 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 2.00 | 7.45 | 9.20 | 8.35 | -1.36 | -14.01% | 2 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 3.00 | 6.10 | 7.90 | 8.25 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 4.00 | 5.65 | 7.35 | 6.35 | -0.67 | -9.55% | 100 | 26 | 1.37 | 0.98 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 5.00 | 5.30 | 5.75 | 5.31 | -0.59 | -10.00% | 10 | 54 | 1.57 | 0.96 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 6.00 | 4.35 | 4.55 | 4.60 | -0.25 | -5.16% | 16 | 304 | 1.00 | 0.91 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 7.00 | 3.55 | 3.70 | 3.75 | -0.40 | -9.64% | 2 | 580 | 1.00 | 0.86 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 8.00 | 2.83 | 2.99 | 2.95 | -0.34 | -10.34% | 128 | 405 | 1.02 | 0.79 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 9.00 | 2.25 | 2.56 | 2.40 | -0.19 | -7.34% | 650 | 920 | 1.02 | 0.71 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 1.85 | 1.97 | 1.85 | -0.25 | -11.91% | 564 | 1,514 | 1.07 | 0.62 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 1.43 | 1.53 | 1.50 | -0.21 | -12.29% | 926 | 5,975 | 1.08 | 0.53 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 12.00 | 1.18 | 1.29 | 1.21 | -0.11 | -8.34% | 426 | 1,250 | 1.11 | 0.45 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 0.93 | 1.01 | 1.02 | -0.11 | -9.74% | 245 | 1,859 | 1.12 | 0.38 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 0.76 | 0.82 | 0.82 | -0.13 | -13.69% | 99 | 1,573 | 1.14 | 0.33 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 0.68 | 0.71 | 0.71 | -0.07 | -8.98% | 746 | 3,263 | 1.19 | 0.29 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 0.43 | 0.62 | 0.59 | -0.08 | -11.94% | 65 | 2,980 | 1.16 | 0.25 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 0.46 | 0.53 | 0.55 | -0.06 | -9.84% | 35 | 1,655 | 1.23 | 0.22 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 0.40 | 0.48 | 0.51 | 0.00 | 0.00% | 0 | 799 | 1.27 | 0.19 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 0.35 | 0.50 | 0.40 | -0.03 | -6.98% | 616 | 2,239 | 1.33 | 0.17 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 0.16 | 0.39 | 0.36 | -0.01 | -2.71% | 112 | 928 | 1.34 | 0.16 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 0.27 | 0.35 | 0.33 | -0.02 | -5.72% | 18 | 5,171 | 1.34 | 0.14 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 0.24 | 0.38 | 0.27 | -0.29 | -51.79% | 4 | 201 | 1.41 | 0.13 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 23.00 | 0.21 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 1,012 | 1.40 | 0.12 | 0.04 | -0.01 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 24.00 | 0.18 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 1,010 | 1.40 | 0.11 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 25.00 | 0.06 | 0.25 | 0.23 | -0.03 | -11.54% | 3 | 1,171 | 1.33 | 0.10 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 26.00 | 0.05 | 0.24 | 0.16 | -0.14 | -46.67% | 3 | 2,160 | 1.36 | 0.09 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.24 | 0.51 | 0.00 | 0.00% | 0 | 121 | 1.37 | 0.09 | 0.03 | -0.01 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.56 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.08 | 0.02 | -0.01 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.06 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 30.00 | 0.09 | 0.20 | 0.18 | -0.01 | -5.27% | 5 | 101 | 1.50 | 0.06 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 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 | 0.20 | 0.31 | % | 1 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 2.00 | 0.00 | 0.53 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.44 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:57 PM EST |
| 4.00 | 0.01 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 117 | 1.38 | -0.02 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 5.00 | 0.05 | 0.57 | 0.09 | 0.00 | 0.00% | 0 | 5,101 | 1.76 | -0.04 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 6.00 | 0.13 | 0.16 | 0.15 | +0.01 | +7.15% | 24 | 5,272 | 1.07 | -0.09 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 7.00 | 0.29 | 0.34 | 0.33 | +0.06 | +22.23% | 68 | 429 | 1.05 | -0.14 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 8.00 | 0.55 | 0.61 | 0.60 | +0.04 | +7.15% | 37 | 892 | 1.04 | -0.21 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 9.00 | 0.97 | 1.01 | 1.02 | +0.10 | +10.87% | 291 | 1,177 | 1.06 | -0.29 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 1.47 | 1.59 | 1.47 | +0.08 | +5.76% | 157 | 1,385 | 1.07 | -0.38 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 2.09 | 2.17 | 2.15 | +0.17 | +8.59% | 38 | 647 | 1.09 | -0.47 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 12.00 | 2.77 | 2.88 | 2.87 | +0.26 | +9.97% | 16 | 472 | 1.10 | -0.55 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 3.55 | 3.65 | 3.56 | -0.43 | -10.78% | 59 | 182 | 1.13 | -0.62 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 4.40 | 4.50 | 4.55 | +0.35 | +8.34% | 1 | 219 | 1.17 | -0.67 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 5.20 | 5.40 | 5.25 | +0.22 | +4.38% | 11 | 288 | 1.16 | -0.71 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 6.10 | 6.30 | 4.95 | 0.00 | 0.00% | 0 | 55 | 1.20 | -0.75 | 0.06 | -0.01 | 6/12/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 6.90 | 7.40 | 6.20 | 0.00 | 0.00% | 0 | 604 | 1.18 | -0.78 | 0.06 | -0.01 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 7.95 | 8.15 | 7.10 | 0.00 | 0.00% | 0 | 18 | 1.26 | -0.81 | 0.05 | -0.01 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 8.90 | 9.05 | 7.65 | 0.00 | 0.00% | 0 | 23 | 1.26 | -0.83 | 0.05 | -0.01 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 9.85 | 10.05 | 8.65 | 0.00 | 0.00% | 0 | 326 | 1.30 | -0.84 | 0.04 | -0.01 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 10.80 | 11.00 | 9.30 | 0.00 | 0.00% | 0 | 241 | 1.59 | -0.86 | 0.04 | -0.01 | 6/12/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 11.80 | 12.00 | 9.10 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.87 | 0.04 | -0.01 | 6/6/2025 | 6/20/2025 3:59:57 PM EST |
| 23.00 | 12.80 | 13.20 | 10.54 | 0.00 | 0.00% | 0 | 20 | 1.38 | -0.88 | 0.04 | -0.01 | 6/6/2025 | 6/20/2025 3:59:57 PM EST |
| 24.00 | 13.75 | 13.95 | % | 0 | 0 | 1.41 | -0.89 | 0.03 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 14.65 | 15.20 | 11.85 | 0.00 | 0.00% | 0 | 2 | 1.57 | -0.90 | 0.03 | -0.01 | 6/6/2025 | 6/20/2025 3:59:57 PM EST |
| 26.00 | 15.75 | 16.20 | % | 0 | 0 | 1.68 | -0.91 | 0.03 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 27.00 | 16.40 | 17.20 | % | 0 | 0 | 1.60 | -0.91 | 0.03 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 28.00 | 17.20 | 18.50 | % | 0 | 0 | 1.64 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 29.00 | 18.45 | 19.15 | % | 0 | 0 | 1.88 | -0.94 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 19.40 | 20.05 | % | 0 | 0 | 2.07 | -0.94 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST |