Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $10.65 as of 2/21/2025 7:44:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.35 | 10.90 | 10.80 | +2.80 | +35.00% | 6 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 2.00 | 8.55 | 8.75 | 9.46 | +5.10 | +116.98% | 2 | 88 | 1.74 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 3.00 | 7.60 | 7.85 | 7.98 | +1.53 | +23.73% | 14 | 538 | 1.30 | 0.97 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 4.00 | 6.80 | 7.05 | 7.30 | +1.05 | +16.80% | 2 | 148 | 1.19 | 0.94 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 5.90 | 6.30 | 6.30 | +0.95 | +17.76% | 23 | 193 | 1.01 | 0.90 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 5.45 | 5.65 | 6.70 | +1.65 | +32.68% | 28 | 124 | 1.09 | 0.86 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 4.80 | 5.05 | 5.00 | +0.45 | +9.89% | 147 | 542 | 1.06 | 0.82 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 4.35 | 4.50 | 4.41 | +0.41 | +10.25% | 16 | 812 | 1.06 | 0.77 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 3.95 | 4.10 | 4.00 | +0.55 | +15.95% | 64 | 268 | 1.08 | 0.73 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 3.55 | 3.70 | 3.64 | +0.53 | +17.05% | 392 | 1,275 | 1.08 | 0.68 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 3.20 | 3.35 | 3.35 | +0.59 | +21.38% | 97 | 485 | 1.08 | 0.64 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 2.76 | 3.05 | 2.95 | +0.60 | +25.54% | 310 | 1,143 | 1.06 | 0.60 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 2.67 | 2.77 | 2.73 | +0.34 | +14.23% | 40 | 114 | 1.09 | 0.57 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 2.24 | 2.58 | 2.34 | +0.30 | +14.71% | 140 | 13 | 1.06 | 0.53 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 2.19 | 2.35 | 2.25 | +0.42 | +22.96% | 605 | 531 | 1.09 | 0.50 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 1.50 | 1.61 | 1.61 | +0.38 | +30.90% | 126 | 643 | 1.11 | 0.38 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.48 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.62 | -0.01 | 0.00 | 0.00 | 9/19/2024 | 2/21/2025 3:59:58 PM EST |
| 3.00 | 0.01 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 752 | 1.07 | -0.03 | 0.01 | 0.00 | 1/31/2025 | 2/21/2025 3:59:58 PM EST |
| 4.00 | 0.25 | 0.45 | 0.29 | 0.00 | 0.00% | 250 | 393 | 1.16 | -0.06 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 0.46 | 0.56 | 0.53 | -0.01 | -1.86% | 25 | 146 | 1.07 | -0.10 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 0.78 | 0.89 | 0.71 | -0.10 | -12.35% | 5 | 118 | 1.07 | -0.14 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 1.17 | 1.29 | 1.33 | 0.00 | 0.00% | 0 | 258 | 1.07 | -0.18 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 1.63 | 1.77 | 1.60 | -0.15 | -8.58% | 5 | 511 | 1.06 | -0.23 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 2.17 | 2.32 | 1.90 | -0.44 | -18.81% | 18 | 423 | 1.07 | -0.27 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 2.75 | 2.90 | 2.80 | -0.19 | -6.36% | 1,043 | 143 | 1.06 | -0.32 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 3.40 | 3.60 | 3.35 | -0.25 | -6.95% | 17 | 187 | 1.07 | -0.36 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 4.05 | 4.25 | 4.10 | -0.25 | -5.75% | 13 | 487 | 1.07 | -0.40 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 4.80 | 5.00 | 4.95 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.43 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 5.55 | 5.75 | 5.00 | -0.90 | -15.26% | 6 | 2 | 1.08 | -0.47 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 6.30 | 6.50 | 5.75 | -0.75 | -11.54% | 1 | 133 | 1.08 | -0.50 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 10.50 | 10.75 | 11.00 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.62 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |