Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $10.58 as of 7/29/2025 3:03:57 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 | 9.25 | 9.35 | 9.30 | 9.15 | -0.25 | -2.66% | 9.30 | 39 | 12 | 3.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 2.00 | 8.25 | 8.35 | 8.30 | 8.15 | -0.31 | -3.67% | 4.15 | 21 | 79 | 2.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 3.00 | 7.25 | 7.35 | 7.30 | 8.84 | 0.00 | 0.00% | 2.43 | 0 | 1,091 | 1.84 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 4.00 | 6.25 | 6.35 | 6.30 | 6.35 | 0.00 | 0.00% | 1.57 | 0 | 701 | 1.41 | 0.99 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 5.00 | 5.25 | 5.40 | 5.33 | 5.15 | -0.75 | -12.72% | 1.07 | 4 | 1,322 | 1.26 | 0.97 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 6.00 | 4.35 | 4.45 | 4.40 | 4.40 | -0.10 | -2.23% | 0.73 | 11 | 1,132 | 0.97 | 0.94 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 7.00 | 3.45 | 3.55 | 3.50 | 3.38 | -0.32 | -8.65% | 0.50 | 43 | 2,841 | 0.92 | 0.89 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 8.00 | 2.71 | 2.81 | 2.76 | 2.44 | -0.51 | -17.29% | 0.34 | 13 | 3,654 | 0.91 | 0.82 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 9.00 | 2.04 | 2.11 | 2.08 | 2.03 | -0.28 | -12.13% | 0.23 | 107 | 3,412 | 0.92 | 0.72 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 10.00 | 1.58 | 1.61 | 1.60 | 1.58 | -0.27 | -14.60% | 0.16 | 418 | 5,535 | 0.93 | 0.60 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 11.00 | 1.20 | 1.23 | 1.22 | 1.23 | -0.21 | -14.59% | 0.11 | 425 | 3,930 | 0.96 | 0.50 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 12.00 | 0.92 | 0.95 | 0.94 | 0.95 | -0.17 | -15.18% | 0.08 | 2,449 | 6,180 | 0.98 | 0.41 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 13.00 | 0.72 | 0.75 | 0.74 | 0.71 | -0.16 | -18.40% | 0.06 | 298 | 3,175 | 1.01 | 0.34 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 14.00 | 0.56 | 0.61 | 0.59 | 0.58 | -0.11 | -15.95% | 0.04 | 202 | 1,790 | 1.03 | 0.28 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 15.00 | 0.46 | 0.49 | 0.48 | 0.47 | -0.11 | -18.97% | 0.03 | 1,438 | 29,329 | 1.06 | 0.24 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 16.00 | 0.36 | 0.40 | 0.38 | 0.38 | -0.08 | -17.40% | 0.02 | 66 | 1,361 | 1.09 | 0.20 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 17.00 | 0.29 | 0.34 | 0.32 | 0.33 | -0.20 | -37.74% | 0.02 | 213 | 2,206 | 1.11 | 0.17 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 18.00 | 0.24 | 0.29 | 0.27 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 3,638 | 1.14 | 0.14 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 19.00 | 0.20 | 0.25 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 459 | 1.16 | 0.12 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.06 | -23.08% | 0.01 | 206 | 2,402 | 1.18 | 0.11 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 21.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.07 | -31.82% | 0.01 | 19 | 1,001 | 1.20 | 0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 22.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.05 | -26.32% | 0.01 | 6 | 46 | 1.23 | 0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 23.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.05 | -26.32% | 0.01 | 2 | 214 | 1.26 | 0.07 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 24.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.08 | -44.45% | 0.01 | 2 | 2,313 | 1.28 | 0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 25.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 27 | 405 | 1.29 | 0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 26.00 | 0.00 | 0.17 | 0.09 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.47 | 0.04 | 0.02 | 0.00 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 27.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.54 | 0.03 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 28.00 | 0.04 | 0.18 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.39 | 0.03 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 29.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.59 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 30.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.63 | 0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 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 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 9 | 2.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 2.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 317 | 2.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 3.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,497 | 2.23 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 4.00 | 0.02 | 0.13 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 812 | 1.47 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 5.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 15,257 | 1.11 | -0.03 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 6.00 | 0.08 | 0.15 | 0.12 | 0.09 | -0.01 | -10.00% | 0.02 | 4 | 1,022 | 0.99 | -0.06 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 7.00 | 0.18 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 64 | 2,576 | 0.92 | -0.11 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 8.00 | 0.40 | 0.41 | 0.41 | 0.41 | +0.01 | +2.50% | 0.05 | 59 | 2,138 | 0.91 | -0.18 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 9.00 | 0.74 | 0.77 | 0.76 | 0.75 | +0.03 | +4.17% | 0.08 | 101 | 2,238 | 0.91 | -0.28 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 10.00 | 1.23 | 1.26 | 1.25 | 1.25 | +0.04 | +3.31% | 0.12 | 170 | 3,927 | 0.93 | -0.40 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 11.00 | 1.84 | 1.88 | 1.86 | 1.88 | +0.03 | +1.63% | 0.17 | 26 | 582 | 0.95 | -0.50 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 12.00 | 2.56 | 2.61 | 2.59 | 2.60 | +0.05 | +1.97% | 0.22 | 3 | 1,086 | 0.98 | -0.59 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 13.00 | 3.35 | 3.45 | 3.40 | 3.29 | 0.00 | 0.00% | 0.26 | 0 | 1,001 | 1.01 | -0.66 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 14.00 | 4.20 | 4.30 | 4.25 | 4.28 | 0.00 | 0.00% | 0.30 | 0 | 138 | 1.04 | -0.72 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 15.00 | 5.05 | 5.15 | 5.10 | 5.17 | +1.07 | +26.10% | 0.34 | 3 | 173 | 1.04 | -0.76 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 16.00 | 6.00 | 6.10 | 6.05 | 5.25 | 0.00 | 0.00% | 0.38 | 0 | 99 | 1.09 | -0.80 | 0.07 | -0.01 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 17.00 | 6.90 | 7.00 | 6.95 | 6.56 | 0.00 | 0.00% | 0.41 | 0 | 91 | 1.11 | -0.83 | 0.06 | -0.01 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 18.00 | 7.85 | 7.95 | 7.90 | 7.10 | 0.00 | 0.00% | 0.44 | 0 | 2,785 | 1.13 | -0.86 | 0.05 | -0.01 | 6/13/2025 | 7/29/2025 1:58:50 PM EST |
| 19.00 | 8.85 | 8.95 | 8.90 | 8.30 | 0.00 | 0.00% | 0.47 | 0 | 254 | 1.17 | -0.88 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 9.80 | 9.90 | 9.85 | 9.95 | 0.00 | 0.00% | 0.49 | 0 | 363 | 1.17 | -0.89 | 0.04 | -0.01 | 6/24/2025 | 7/29/2025 1:58:50 PM EST |
| 21.00 | 10.75 | 10.90 | 10.83 | 11.39 | 0.00 | 0.00% | 0.52 | 0 | 117 | 1.18 | -0.91 | 0.03 | -0.01 | 6/23/2025 | 7/29/2025 1:58:50 PM EST |
| 22.00 | 11.75 | 11.85 | 11.80 | 10.21 | 0.00 | 0.00% | 0.54 | 0 | 85 | 1.23 | -0.92 | 0.03 | -0.01 | 6/9/2025 | 7/29/2025 1:58:50 PM EST |
| 23.00 | 12.75 | 12.85 | 12.80 | 11.10 | 0.00 | 0.00% | 0.56 | 0 | 84 | 1.25 | -0.93 | 0.03 | -0.01 | 6/9/2025 | 7/29/2025 1:58:50 PM EST |
| 24.00 | 13.75 | 13.85 | 13.80 | % | 0.58 | 0 | 0 | 1.43 | -0.94 | 0.02 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 25.00 | 14.70 | 14.85 | 14.78 | % | 0.59 | 0 | 0 | 1.49 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 26.00 | 15.70 | 15.80 | 15.75 | 13.65 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.44 | -0.96 | 0.02 | 0.00 | 6/6/2025 | 7/29/2025 1:58:50 PM EST |
| 27.00 | 16.70 | 16.80 | 16.75 | % | 0.62 | 0 | 0 | 1.49 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 28.00 | 17.70 | 17.95 | 17.83 | % | 0.64 | 0 | 0 | 1.53 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 29.00 | 18.70 | 18.80 | 18.75 | % | 0.65 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 30.00 | 19.70 | 19.80 | 19.75 | % | 0.66 | 0 | 0 | 1.61 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST |