Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $9.70 as of 7/8/2025 7:05:11 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 | 6.70 | 9.90 | 8.30 | 9.85 | +1.22 | +14.14% | 8.30 | 5 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 2.00 | 7.15 | 7.25 | 7.20 | 8.35 | 0.00 | 0.00% | 3.60 | 0 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:55 PM EST |
| 3.00 | 6.15 | 6.30 | 6.23 | 6.74 | -0.53 | -7.29% | 2.08 | 1 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 4.00 | 5.15 | 5.30 | 5.23 | 5.76 | 0.00 | 0.00% | 1.31 | 0 | 154 | 1.71 | 0.99 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 5.00 | 4.20 | 4.30 | 4.25 | 4.39 | -0.43 | -8.93% | 0.85 | 1 | 62 | 1.45 | 0.96 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 6.00 | 3.30 | 3.40 | 3.35 | 3.38 | -0.44 | -11.52% | 0.56 | 1,121 | 295 | 1.10 | 0.92 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 7.00 | 2.47 | 2.60 | 2.54 | 2.56 | -0.26 | -9.22% | 0.36 | 24 | 606 | 1.02 | 0.84 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 8.00 | 1.82 | 1.87 | 1.85 | 1.85 | -0.30 | -13.96% | 0.23 | 134 | 831 | 1.02 | 0.72 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 9.00 | 1.23 | 1.56 | 1.40 | 1.35 | -0.34 | -20.12% | 0.16 | 245 | 1,590 | 1.10 | 0.59 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 10.00 | 0.96 | 0.99 | 0.98 | 0.97 | -0.29 | -23.02% | 0.10 | 391 | 3,608 | 1.08 | 0.48 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 11.00 | 0.70 | 0.73 | 0.72 | 0.73 | -0.24 | -24.75% | 0.07 | 826 | 10,421 | 1.11 | 0.38 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 12.00 | 0.52 | 0.55 | 0.54 | 0.55 | -0.19 | -25.68% | 0.05 | 508 | 3,418 | 1.14 | 0.31 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 13.00 | 0.40 | 0.44 | 0.42 | 0.41 | -0.13 | -24.08% | 0.03 | 162 | 2,425 | 1.19 | 0.24 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 14.00 | 0.32 | 0.35 | 0.34 | 0.33 | -0.14 | -29.79% | 0.02 | 191 | 4,209 | 1.23 | 0.19 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 15.00 | 0.25 | 0.29 | 0.27 | 0.28 | -0.09 | -24.33% | 0.02 | 415 | 14,829 | 1.27 | 0.15 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.08 | -25.00% | 0.01 | 173 | 3,072 | 1.31 | 0.12 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 17.00 | 0.17 | 0.32 | 0.25 | 0.22 | -0.11 | -33.34% | 0.01 | 11 | 1,517 | 1.33 | 0.10 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.19 | -0.04 | -17.40% | 0.01 | 27 | 874 | 1.25 | 0.08 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.19 | 0.10 | 0.17 | -0.03 | -15.00% | 0.01 | 18 | 2,938 | 1.25 | 0.06 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 3 | 2,127 | 1.44 | 0.05 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.36 | 0.18 | 0.13 | -0.04 | -23.53% | 0.01 | 5 | 5,174 | 1.74 | 0.04 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 22.00 | 0.09 | 0.19 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.69 | 0.03 | 0.02 | 0.00 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 2.02 | 0.02 | 0.01 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 2 | 1,011 | 1.46 | 0.02 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 25.00 | 0.08 | 0.38 | 0.23 | 0.08 | -0.06 | -42.86% | 0.01 | 7 | 2,399 | 2.55 | 0.02 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,158 | 1.51 | 0.01 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.46 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.43 | 0.01 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.47 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.44 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:55 PM 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.39 | 0.20 | % | 0.10 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.42 | 0.21 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/8/2025 3:59:55 PM EST |
| 4.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.34 | -0.01 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 5.00 | 0.01 | 0.28 | 0.15 | 0.08 | +0.03 | +60.00% | 0.03 | 21 | 5,104 | 1.49 | -0.04 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 6.00 | 0.11 | 0.13 | 0.12 | 0.10 | -0.01 | -9.10% | 0.02 | 2 | 5,336 | 1.04 | -0.08 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 7.00 | 0.13 | 0.30 | 0.22 | 0.28 | 0.00 | 0.00% | 0.03 | 37 | 961 | 0.99 | -0.16 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 8.00 | 0.60 | 0.62 | 0.61 | 0.60 | +0.02 | +3.45% | 0.08 | 747 | 1,561 | 1.01 | -0.28 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 9.00 | 1.09 | 1.13 | 1.11 | 1.10 | +0.07 | +6.80% | 0.12 | 314 | 2,336 | 1.04 | -0.41 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 10.00 | 1.69 | 1.78 | 1.74 | 1.70 | +0.14 | +8.98% | 0.17 | 106 | 2,194 | 1.07 | -0.52 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 11.00 | 2.46 | 2.66 | 2.56 | 2.45 | +0.24 | +10.86% | 0.23 | 43 | 689 | 1.19 | -0.62 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 12.00 | 3.25 | 3.35 | 3.30 | 3.17 | +0.07 | +2.26% | 0.27 | 3 | 480 | 1.13 | -0.69 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 13.00 | 4.10 | 4.25 | 4.18 | 4.15 | +0.26 | +6.69% | 0.32 | 5 | 274 | 1.17 | -0.76 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 14.00 | 5.00 | 5.60 | 5.30 | 4.62 | 0.00 | 0.00% | 0.38 | 0 | 447 | 1.50 | -0.81 | 0.08 | -0.01 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 15.00 | 5.90 | 6.10 | 6.00 | 5.20 | 0.00 | 0.00% | 0.40 | 0 | 282 | 1.21 | -0.85 | 0.06 | -0.01 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 16.00 | 6.90 | 7.10 | 7.00 | 6.05 | 0.00 | 0.00% | 0.44 | 0 | 59 | 1.43 | -0.88 | 0.05 | -0.01 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 17.00 | 7.60 | 8.20 | 7.90 | 7.27 | 0.00 | 0.00% | 0.46 | 0 | 582 | 1.17 | -0.90 | 0.05 | -0.01 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 18.00 | 8.80 | 9.05 | 8.93 | 7.10 | 0.00 | 0.00% | 0.50 | 0 | 18 | 1.52 | -0.92 | 0.04 | -0.01 | 6/11/2025 | 7/8/2025 3:59:55 PM EST |
| 19.00 | 9.45 | 9.95 | 9.70 | 7.65 | 0.00 | 0.00% | 0.51 | 0 | 23 | 1.52 | -0.94 | 0.03 | -0.01 | 6/11/2025 | 7/8/2025 3:59:55 PM EST |
| 20.00 | 10.80 | 11.80 | 11.30 | 9.99 | 0.00 | 0.00% | 0.57 | 0 | 325 | 1.50 | -0.95 | 0.03 | -0.01 | 6/24/2025 | 7/8/2025 3:59:55 PM EST |
| 21.00 | 11.80 | 12.40 | 12.10 | 11.27 | 0.00 | 0.00% | 0.58 | 0 | 243 | 2.48 | -0.96 | 0.02 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 22.00 | 12.75 | 13.55 | 13.15 | 9.10 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.63 | -0.97 | 0.02 | 0.00 | 6/6/2025 | 7/8/2025 3:59:55 PM EST |
| 23.00 | 13.75 | 14.25 | 14.00 | 10.54 | 0.00 | 0.00% | 0.61 | 0 | 20 | 1.70 | -0.98 | 0.01 | 0.00 | 6/6/2025 | 7/8/2025 3:59:55 PM EST |
| 24.00 | 14.15 | 15.40 | 14.78 | % | 0.62 | 0 | 0 | 1.76 | -0.98 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 25.00 | 15.75 | 16.40 | 16.08 | 11.85 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.82 | -0.98 | 0.01 | 0.00 | 6/6/2025 | 7/8/2025 3:59:55 PM EST |
| 26.00 | 16.75 | 17.65 | 17.20 | % | 0.66 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 27.00 | 17.75 | 18.35 | 18.05 | % | 0.67 | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 28.00 | 18.10 | 19.50 | 18.80 | % | 0.67 | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 29.00 | 19.75 | 20.60 | 20.18 | % | 0.70 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 30.00 | 19.55 | 20.90 | 20.23 | % | 0.67 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST |