Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $14.03 as of 8/12/2025 2:04:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.40 | 13.55 | 13.48 | 13.20 | 0.00 | 0.00% | 13.48 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 2.00 | 12.25 | 12.60 | 12.43 | 12.10 | 0.00 | 0.00% | 6.21 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 3.00 | 11.35 | 11.60 | 11.48 | 10.00 | 0.00 | 0.00% | 3.83 | 0 | 76 | 8.88 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 4.00 | 10.45 | 10.50 | 10.48 | 10.35 | +0.15 | +1.48% | 2.62 | 1 | 156 | 7.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 5.00 | 9.40 | 9.55 | 9.48 | 9.15 | 0.00 | 0.00% | 1.90 | 0 | 59 | 6.11 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 6.00 | 8.40 | 8.55 | 8.48 | 8.50 | +0.59 | +7.46% | 1.41 | 5 | 382 | 5.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 6.50 | 7.90 | 8.05 | 7.98 | 8.08 | +0.60 | +8.03% | 1.23 | 2 | 5 | 4.72 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 7.00 | 7.40 | 7.55 | 7.48 | 7.55 | +0.49 | +6.95% | 1.07 | 3 | 537 | 4.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 7.50 | 6.90 | 7.05 | 6.98 | 6.75 | 0.00 | 0.00% | 0.93 | 0 | 9 | 3.97 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:00 AM EST |
| 8.00 | 6.45 | 6.50 | 6.48 | 6.56 | +0.41 | +6.67% | 0.81 | 4 | 527 | 3.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 8.50 | 5.95 | 6.05 | 6.00 | 5.75 | 0.00 | 0.00% | 0.71 | 0 | 29 | 4.72 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 9.00 | 5.45 | 5.50 | 5.48 | 5.80 | +0.55 | +10.48% | 0.61 | 4 | 3,772 | 2.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 9.50 | 4.95 | 5.05 | 5.00 | 5.25 | +0.60 | +12.91% | 0.53 | 5 | 80 | 2.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 10.00 | 4.45 | 4.50 | 4.48 | 4.50 | +0.36 | +8.70% | 0.45 | 41 | 2,958 | 2.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 10.50 | 3.95 | 4.05 | 4.00 | 4.20 | +0.55 | +15.07% | 0.38 | 19 | 415 | 2.16 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 11.00 | 3.45 | 3.55 | 3.50 | 3.65 | +0.54 | +17.37% | 0.32 | 369 | 10,876 | 1.91 | 0.99 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 11.50 | 2.98 | 3.05 | 3.02 | 3.05 | +0.45 | +17.31% | 0.26 | 52 | 1,389 | 1.66 | 0.97 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 12.00 | 2.43 | 2.53 | 2.48 | 2.62 | +0.46 | +21.30% | 0.21 | 241 | 6,400 | 1.42 | 0.95 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 12.50 | 2.03 | 2.05 | 2.04 | 2.18 | +0.38 | +21.12% | 0.16 | 33 | 952 | 1.11 | 0.91 | 0.09 | -0.04 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 13.00 | 1.56 | 1.60 | 1.58 | 1.59 | +0.34 | +27.20% | 0.12 | 264 | 4,866 | 1.11 | 0.85 | 0.14 | -0.06 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 13.50 | 1.16 | 1.19 | 1.18 | 1.19 | +0.28 | +30.77% | 0.09 | 278 | 1,071 | 1.10 | 0.78 | 0.18 | -0.08 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 14.00 | 0.82 | 0.85 | 0.84 | 0.86 | +0.23 | +36.51% | 0.06 | 1,483 | 7,543 | 1.08 | 0.67 | 0.23 | -0.09 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 14.50 | 0.56 | 0.58 | 0.57 | 0.57 | +0.13 | +29.55% | 0.04 | 1,111 | 3,273 | 1.10 | 0.55 | 0.25 | -0.10 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 15.00 | 0.36 | 0.39 | 0.38 | 0.38 | +0.09 | +31.04% | 0.03 | 5,290 | 21,125 | 1.10 | 0.43 | 0.25 | -0.10 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 15.50 | 0.23 | 0.26 | 0.25 | 0.24 | +0.05 | +26.32% | 0.02 | 626 | 2,819 | 1.13 | 0.32 | 0.22 | -0.09 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 16.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.04 | +33.34% | 0.01 | 2,048 | 8,074 | 1.12 | 0.23 | 0.18 | -0.08 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 16.50 | 0.09 | 0.11 | 0.10 | 0.11 | +0.02 | +22.23% | 0.01 | 164 | 955 | 1.16 | 0.17 | 0.14 | -0.07 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 17.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 622 | 5,079 | 1.20 | 0.12 | 0.11 | -0.05 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 17.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 239 | 309 | 1.32 | 0.08 | 0.08 | -0.04 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 86 | 1,628 | 1.27 | 0.06 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 791 | 1,917 | 1.36 | 0.03 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 274 | 3,605 | 1.58 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 5,166 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 479 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 3.20 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 2.78 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,417 | 2.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 26.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,158 | 5.21 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 121 | 5.02 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:59:00 AM EST |
| 28.00 | 0.00 | 0.21 | 0.11 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/12/2025 11:59:00 AM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:59:00 AM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 106 | 3.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:00 AM EST |
| 2.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:00 AM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:00 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,177 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:00 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,404 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,150 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.08 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:00 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 4,662 | 2.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 307 | 2.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,501 | 2.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 371 | 2.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 32 | 5,729 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 451 | 2.49 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 1,575 | 1.57 | -0.01 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 488 | 701 | 1.36 | -0.03 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 226 | 2,300 | 1.19 | -0.05 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 12.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 1,035 | 2,483 | 1.20 | -0.09 | 0.09 | -0.04 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 13.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.11 | -52.39% | 0.01 | 812 | 3,612 | 1.11 | -0.15 | 0.14 | -0.06 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 13.50 | 0.19 | 0.20 | 0.20 | 0.19 | -0.19 | -50.00% | 0.01 | 917 | 3,024 | 1.07 | -0.22 | 0.18 | -0.08 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 14.00 | 0.35 | 0.36 | 0.36 | 0.35 | -0.26 | -42.63% | 0.03 | 1,009 | 3,574 | 1.06 | -0.33 | 0.23 | -0.09 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 14.50 | 0.58 | 0.60 | 0.59 | 0.56 | -0.34 | -37.78% | 0.04 | 564 | 394 | 1.07 | -0.45 | 0.25 | -0.10 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 15.00 | 0.88 | 0.90 | 0.89 | 0.85 | -0.26 | -23.43% | 0.06 | 302 | 2,339 | 1.08 | -0.57 | 0.25 | -0.10 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 15.50 | 1.24 | 1.28 | 1.26 | 1.10 | -0.58 | -34.53% | 0.08 | 81 | 20 | 1.09 | -0.68 | 0.22 | -0.09 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 16.00 | 1.66 | 1.70 | 1.68 | 1.70 | -0.18 | -9.58% | 0.10 | 4 | 116 | 1.13 | -0.77 | 0.18 | -0.08 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 16.50 | 2.10 | 2.14 | 2.12 | 2.52 | 0.00 | 0.00% | 0.13 | 0 | 33 | 1.08 | -0.83 | 0.14 | -0.07 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 17.00 | 2.57 | 2.73 | 2.65 | 2.59 | -0.32 | -11.00% | 0.16 | 28 | 582 | 1.19 | -0.88 | 0.11 | -0.05 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 17.50 | 3.05 | 3.10 | 3.08 | 3.46 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.08 | -0.92 | 0.08 | -0.04 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 18.00 | 3.50 | 3.60 | 3.55 | 3.95 | 0.00 | 0.00% | 0.20 | 0 | 64 | 1.65 | -0.94 | 0.06 | -0.03 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 19.00 | 4.50 | 4.60 | 4.55 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.95 | -0.97 | 0.03 | -0.02 | 8/6/2025 | 8/12/2025 11:59:00 AM EST |
| 20.00 | 5.50 | 5.60 | 5.55 | 5.45 | -0.45 | -7.63% | 0.28 | 18 | 345 | 1.93 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 21.00 | 6.50 | 6.55 | 6.53 | 6.35 | -0.55 | -7.98% | 0.31 | 8 | 243 | 2.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 22.00 | 7.50 | 7.60 | 7.55 | 9.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:00 AM EST |
| 23.00 | 8.30 | 8.60 | 8.45 | 13.52 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:00 AM EST |
| 24.00 | 9.50 | 9.60 | 9.55 | 10.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 25.00 | 10.45 | 10.60 | 10.53 | 11.85 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 11:59:00 AM EST |
| 26.00 | 11.20 | 12.40 | 11.80 | 11.90 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.53 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 27.00 | 12.35 | 13.25 | 12.80 | 12.81 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.71 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 28.00 | 13.25 | 13.65 | 13.45 | 13.75 | 0.00 | 0.00% | 0.48 | 0 | 5 | 3.88 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 29.00 | 14.35 | 15.25 | 14.80 | 14.60 | 0.00 | 0.00% | 0.51 | 0 | 5 | 3.61 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 30.00 | 14.50 | 16.25 | 15.38 | 20.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:59:00 AM EST |