Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $10.07 as of 7/30/2025 7:45:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.60 | 6.70 | 6.15 | 6.00 | 0.00 | 0.00% | 1.54 | 0 | 2 | 6.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 3:59:56 PM EST |
| 5.00 | 4.80 | 5.30 | 5.05 | 5.70 | 0.00 | 0.00% | 1.01 | 0 | 4 | 3.68 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 3:59:56 PM EST |
| 5.50 | 4.45 | 4.65 | 4.55 | 6.41 | 0.00 | 0.00% | 0.83 | 0 | 4 | 3.40 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/30/2025 3:59:56 PM EST |
| 6.00 | 3.95 | 4.20 | 4.08 | 4.25 | -1.65 | -27.97% | 0.68 | 2 | 5 | 3.30 | 0.98 | 0.02 | 0.00 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 6.50 | 3.40 | 4.95 | 4.18 | 3.55 | +0.05 | +1.43% | 0.64 | 2 | 4 | 2.80 | 0.96 | 0.03 | 0.00 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 7.00 | 2.93 | 3.50 | 3.22 | 3.02 | -0.33 | -9.86% | 0.46 | 1 | 44 | 2.35 | 0.94 | 0.05 | -0.01 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 7.50 | 2.51 | 2.92 | 2.72 | 2.58 | -0.62 | -19.38% | 0.36 | 3 | 10 | 0.90 | 0.90 | 0.07 | -0.01 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 8.00 | 2.17 | 2.49 | 2.33 | 2.29 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.14 | 0.84 | 0.09 | -0.01 | 7/29/2025 | 7/30/2025 3:59:56 PM EST |
| 8.50 | 1.87 | 2.13 | 2.00 | 2.02 | +0.12 | +6.32% | 0.24 | 5 | 46 | 1.17 | 0.78 | 0.11 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 9.00 | 1.57 | 1.66 | 1.62 | 1.43 | -0.30 | -17.35% | 0.18 | 21 | 114 | 1.05 | 0.71 | 0.13 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 9.50 | 1.24 | 1.38 | 1.31 | 1.27 | +0.02 | +1.60% | 0.14 | 65 | 422 | 1.03 | 0.63 | 0.14 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 10.00 | 1.04 | 1.11 | 1.08 | 1.05 | -0.06 | -5.41% | 0.11 | 92 | 541 | 1.06 | 0.56 | 0.15 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 10.50 | 0.85 | 0.93 | 0.89 | 0.92 | -0.03 | -3.16% | 0.08 | 147 | 438 | 1.07 | 0.48 | 0.15 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 11.00 | 0.72 | 0.77 | 0.75 | 0.75 | -0.02 | -2.60% | 0.07 | 31 | 988 | 1.12 | 0.42 | 0.14 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 11.50 | 0.60 | 0.64 | 0.62 | 0.57 | -0.10 | -14.93% | 0.05 | 79 | 366 | 1.14 | 0.36 | 0.14 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 12.00 | 0.50 | 0.54 | 0.52 | 0.55 | 0.00 | 0.00% | 0.04 | 73 | 1,608 | 1.16 | 0.31 | 0.12 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 12.50 | 0.42 | 0.46 | 0.44 | 0.43 | -0.01 | -2.28% | 0.04 | 65 | 222 | 1.19 | 0.27 | 0.11 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 13.00 | 0.35 | 0.60 | 0.48 | 0.36 | -0.02 | -5.27% | 0.04 | 25 | 362 | 1.20 | 0.24 | 0.10 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 13.50 | 0.30 | 0.34 | 0.32 | 0.32 | +0.02 | +6.67% | 0.02 | 42 | 58 | 1.23 | 0.21 | 0.09 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 14.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.02 | -7.15% | 0.02 | 12 | 137 | 1.25 | 0.18 | 0.08 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 14.50 | 0.22 | 0.26 | 0.24 | 0.21 | -0.02 | -8.70% | 0.02 | 20 | 116 | 1.28 | 0.16 | 0.08 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 15.00 | 0.18 | 0.23 | 0.21 | 0.17 | -0.05 | -22.73% | 0.01 | 52 | 367 | 1.30 | 0.15 | 0.07 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.18 | -0.14 | -43.75% | 0.01 | 1 | 55 | 1.35 | 0.13 | 0.06 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 14 | 130 | 1.54 | 0.10 | 0.06 | -0.01 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.01 | +8.34% | 0.00 | 42 | 13 | 1.39 | 0.08 | 0.04 | -0.01 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.38 | 0.19 | 0.10 | -0.17 | -62.97% | 0.01 | 1 | 35 | 1.47 | 0.06 | 0.03 | -0.01 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 19.00 | 0.06 | 0.10 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.45 | 0.06 | 0.03 | -0.01 | 7/22/2025 | 7/30/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.35 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.27 | 0.64 | % | 0.16 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 7/30/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/30/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 1.27 | 0.64 | % | 0.12 | 0 | 0 | 4.18 | -0.01 | 0.01 | 0.00 | 7/30/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.48 | 0.24 | 0.01 | -0.03 | -75.00% | 0.04 | 4 | 7 | 2.38 | -0.02 | 0.02 | 0.00 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.66 | 0.33 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.42 | -0.04 | 0.03 | 0.00 | 7/25/2025 | 7/30/2025 3:59:56 PM EST |
| 7.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.04 | -0.06 | 0.05 | -0.01 | 7/29/2025 | 7/30/2025 3:59:56 PM EST |
| 7.50 | 0.13 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 319 | 1.03 | -0.10 | 0.07 | -0.01 | 7/29/2025 | 7/30/2025 3:59:56 PM EST |
| 8.00 | 0.22 | 0.25 | 0.24 | 0.26 | +0.06 | +30.00% | 0.03 | 20 | 388 | 1.02 | -0.16 | 0.09 | -0.01 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 8.50 | 0.35 | 0.38 | 0.37 | 0.38 | +0.10 | +35.72% | 0.04 | 44 | 289 | 1.02 | -0.22 | 0.11 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 9.00 | 0.53 | 0.55 | 0.54 | 0.57 | +0.06 | +11.77% | 0.06 | 11 | 433 | 1.02 | -0.29 | 0.13 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 9.50 | 0.75 | 0.79 | 0.77 | 0.78 | -0.01 | -1.27% | 0.08 | 31 | 582 | 1.04 | -0.37 | 0.14 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 10.00 | 0.97 | 1.05 | 1.01 | 1.07 | +0.10 | +10.31% | 0.10 | 7 | 470 | 1.05 | -0.44 | 0.15 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 10.50 | 1.19 | 1.37 | 1.28 | 1.35 | +0.17 | +14.41% | 0.12 | 19 | 159 | 1.07 | -0.52 | 0.15 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 11.00 | 1.67 | 1.71 | 1.69 | 1.84 | +0.32 | +21.06% | 0.15 | 12 | 268 | 1.09 | -0.58 | 0.14 | -0.02 | 7/30/2025 | 7/30/2025 3:59:56 PM EST |
| 11.50 | 1.93 | 2.09 | 2.01 | 2.03 | 0.00 | 0.00% | 0.17 | 0 | 73 | 1.04 | -0.64 | 0.14 | -0.02 | 7/29/2025 | 7/30/2025 3:59:56 PM EST |
| 12.00 | 2.41 | 2.49 | 2.45 | 2.15 | 0.00 | 0.00% | 0.20 | 0 | 66 | 1.12 | -0.69 | 0.12 | -0.02 | 7/28/2025 | 7/30/2025 3:59:56 PM EST |
| 12.50 | 2.66 | 2.91 | 2.79 | 2.11 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.20 | -0.73 | 0.11 | -0.02 | 7/21/2025 | 7/30/2025 3:59:56 PM EST |
| 13.00 | 3.05 | 3.35 | 3.20 | 3.19 | 0.00 | 0.00% | 0.25 | 0 | 54 | 1.18 | -0.76 | 0.10 | -0.02 | 7/29/2025 | 7/30/2025 3:59:56 PM EST |
| 13.50 | 3.65 | 3.80 | 3.73 | % | 0.28 | 0 | 0 | 1.11 | -0.79 | 0.09 | -0.02 | 7/30/2025 3:59:56 PM EST | |||
| 14.00 | 4.05 | 4.25 | 4.15 | 3.95 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.11 | -0.82 | 0.08 | -0.02 | 7/28/2025 | 7/30/2025 3:59:56 PM EST |
| 14.50 | 4.40 | 4.75 | 4.58 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.01 | -0.84 | 0.08 | -0.02 | 7/22/2025 | 7/30/2025 3:59:56 PM EST |
| 15.00 | 5.05 | 5.20 | 5.13 | 4.50 | 0.00 | 0.00% | 0.34 | 0 | 109 | 1.20 | -0.85 | 0.07 | -0.02 | 7/23/2025 | 7/30/2025 3:59:56 PM EST |
| 15.50 | 5.45 | 5.70 | 5.58 | % | 0.36 | 0 | 0 | 1.17 | -0.87 | 0.06 | -0.02 | 7/30/2025 3:59:56 PM EST | |||
| 16.00 | 6.00 | 6.20 | 6.10 | % | 0.38 | 0 | 0 | 1.26 | -0.90 | 0.06 | -0.01 | 7/30/2025 3:59:56 PM EST | |||
| 17.00 | 6.70 | 8.10 | 7.40 | % | 0.44 | 0 | 0 | 2.30 | -0.92 | 0.04 | -0.01 | 7/30/2025 3:59:56 PM EST | |||
| 18.00 | 7.95 | 8.15 | 8.05 | 7.33 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.67 | -0.94 | 0.03 | -0.01 | 7/22/2025 | 7/30/2025 3:59:56 PM EST |
| 19.00 | 8.80 | 9.35 | 9.08 | % | 0.48 | 0 | 0 | 2.80 | -0.94 | 0.03 | -0.01 | 7/30/2025 3:59:56 PM EST | |||
| 20.00 | 9.45 | 11.30 | 10.38 | % | 0.52 | 0 | 0 | 3.14 | -0.98 | 0.01 | 0.00 | 7/30/2025 3:59:56 PM EST | |||
| 22.50 | 12.20 | 13.55 | 12.88 | % | 0.57 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/30/2025 3:59:56 PM EST |