Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $9.22 as of 7/8/2025 8:24:32 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 | 4.95 | 5.30 | 5.13 | % | 1.28 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
5.00 | 2.86 | 4.50 | 3.68 | 5.00 | +0.35 | +7.53% | 0.74 | 3 | 2 | 1.55 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
6.00 | 1.81 | 4.05 | 2.93 | 3.60 | -0.65 | -15.30% | 0.49 | 1 | 7 | 1.39 | 0.95 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
6.50 | 1.16 | 3.00 | 2.08 | 3.15 | -0.17 | -5.12% | 0.32 | 6 | 6 | 1.28 | 0.91 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
7.00 | 1.96 | 2.60 | 2.28 | 2.91 | +0.11 | +3.93% | 0.33 | 5 | 13 | 1.30 | 0.87 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
7.50 | 1.83 | 2.31 | 2.07 | 2.08 | -0.60 | -22.39% | 0.28 | 11 | 13 | 1.13 | 0.81 | 0.10 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
8.00 | 1.68 | 1.94 | 1.81 | 1.80 | -0.23 | -11.33% | 0.23 | 12 | 62 | 1.10 | 0.74 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
8.50 | 1.38 | 1.87 | 1.63 | 1.56 | -0.19 | -10.86% | 0.19 | 3 | 37 | 1.21 | 0.67 | 0.14 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
9.00 | 1.15 | 1.27 | 1.21 | 1.38 | -0.14 | -9.22% | 0.13 | 25 | 82 | 1.04 | 0.59 | 0.14 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
9.50 | 1.00 | 1.04 | 1.02 | 1.00 | -0.38 | -27.54% | 0.11 | 112 | 77 | 1.07 | 0.52 | 0.14 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
10.00 | 0.80 | 0.86 | 0.83 | 0.85 | -0.29 | -25.44% | 0.08 | 889 | 502 | 1.06 | 0.46 | 0.14 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
10.50 | 0.54 | 0.83 | 0.69 | 0.74 | -0.16 | -17.78% | 0.07 | 18 | 118 | 1.06 | 0.40 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
11.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.15 | -20.00% | 0.06 | 16 | 71 | 1.17 | 0.35 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
11.50 | 0.15 | 0.85 | 0.50 | 0.52 | -0.26 | -33.34% | 0.04 | 21 | 44 | 1.11 | 0.31 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
12.00 | 0.40 | 0.46 | 0.43 | 0.45 | -0.18 | -28.58% | 0.04 | 60 | 133 | 1.15 | 0.27 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
12.50 | 0.29 | 0.49 | 0.39 | 0.46 | -0.10 | -17.86% | 0.03 | 22 | 30 | 1.16 | 0.24 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
13.00 | 0.30 | 0.39 | 0.35 | 0.33 | -0.12 | -26.67% | 0.03 | 14 | 168 | 1.22 | 0.21 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
13.50 | 0.17 | 0.41 | 0.29 | 0.30 | -0.12 | -28.58% | 0.02 | 51 | 1,190 | 1.16 | 0.19 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
14.00 | 0.21 | 0.30 | 0.26 | 0.31 | -0.07 | -18.43% | 0.02 | 17 | 15 | 1.23 | 0.17 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
14.50 | 0.15 | 0.28 | 0.22 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.24 | 0.15 | 0.07 | -0.01 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
15.00 | 0.09 | 0.24 | 0.17 | 0.23 | -0.21 | -47.73% | 0.01 | 4 | 23 | 1.23 | 0.14 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
15.50 | 0.08 | 0.32 | 0.20 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.29 | 0.11 | 0.06 | -0.01 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
16.00 | 0.06 | 0.73 | 0.40 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.78 | 0.10 | 0.05 | -0.01 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
17.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 1.55 | 0.06 | 0.04 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
18.00 | 0.00 | 1.87 | 0.94 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 62 | 1.62 | 0.05 | 0.03 | -0.01 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
19.00 | 0.00 | 1.89 | 0.95 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.69 | 0.05 | 0.03 | -0.01 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
20.00 | 0.00 | 1.36 | 0.68 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 101 | 2.85 | 0.01 | 0.01 | 0.00 | 6/27/2025 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
4.00 | 0.00 | 0.64 | 0.32 | % | 0.08 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
5.00 | 0.00 | 0.69 | 0.35 | % | 0.07 | 0 | 0 | 2.00 | -0.01 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
6.00 | 0.00 | 0.31 | 0.16 | % | 0.03 | 0 | 0 | 1.46 | -0.05 | 0.04 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
6.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.10 | -0.09 | 0.06 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
7.00 | 0.18 | 0.23 | 0.21 | 0.21 | 0.00 | 0.00% | 0.03 | 37 | 32 | 0.99 | -0.13 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
7.50 | 0.30 | 0.34 | 0.32 | 0.32 | +0.02 | +6.67% | 0.04 | 51 | 119 | 0.98 | -0.19 | 0.10 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
8.00 | 0.42 | 0.59 | 0.51 | 0.50 | +0.10 | +25.00% | 0.06 | 78 | 73 | 0.99 | -0.26 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
8.50 | 0.65 | 0.74 | 0.70 | 0.69 | +0.07 | +11.29% | 0.08 | 101 | 94 | 0.98 | -0.33 | 0.14 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
9.00 | 0.93 | 0.99 | 0.96 | 0.75 | -0.11 | -12.80% | 0.11 | 76 | 128 | 1.02 | -0.41 | 0.14 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
9.50 | 1.05 | 1.35 | 1.20 | 1.26 | +0.10 | +8.63% | 0.13 | 20 | 28 | 0.98 | -0.48 | 0.14 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
10.00 | 1.46 | 1.66 | 1.56 | 1.59 | +0.25 | +18.66% | 0.16 | 33 | 212 | 1.00 | -0.54 | 0.14 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
10.50 | 1.15 | 2.64 | 1.90 | 1.80 | +0.06 | +3.45% | 0.18 | 4 | 43 | 1.01 | -0.60 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
11.00 | 1.45 | 2.57 | 2.01 | 2.06 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.74 | -0.65 | 0.13 | -0.02 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
11.50 | 1.00 | 2.93 | 1.97 | 2.14 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.66 | -0.69 | 0.12 | -0.02 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
12.00 | 2.95 | 3.30 | 3.13 | 2.98 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.06 | -0.73 | 0.11 | -0.02 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
12.50 | 2.94 | 4.10 | 3.52 | 2.96 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.03 | -0.76 | 0.10 | -0.02 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
13.00 | 2.70 | 4.45 | 3.58 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.78 | -0.79 | 0.09 | -0.02 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
13.50 | 2.94 | 4.90 | 3.92 | % | 0.29 | 0 | 0 | 0.88 | -0.81 | 0.08 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
14.00 | 3.70 | 5.40 | 4.55 | % | 0.33 | 0 | 0 | 1.01 | -0.83 | 0.08 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
14.50 | 4.90 | 5.60 | 5.25 | % | 0.36 | 0 | 0 | 1.38 | -0.85 | 0.07 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
15.00 | 5.60 | 6.40 | 6.00 | 5.35 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.13 | -0.86 | 0.06 | -0.01 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
15.50 | 6.10 | 7.35 | 6.73 | % | 0.43 | 0 | 0 | 1.82 | -0.89 | 0.06 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
16.00 | 6.65 | 7.45 | 7.05 | % | 0.44 | 0 | 0 | 2.84 | -0.90 | 0.05 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
17.00 | 7.60 | 8.05 | 7.83 | % | 0.46 | 0 | 0 | 2.93 | -0.94 | 0.04 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
18.00 | 8.15 | 9.45 | 8.80 | % | 0.49 | 0 | 0 | 1.78 | -0.95 | 0.03 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
19.00 | 9.25 | 10.55 | 9.90 | % | 0.52 | 0 | 0 | 1.69 | -0.95 | 0.03 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
20.00 | 10.75 | 11.15 | 10.95 | % | 0.55 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST |