Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $4.55 as of 9/6/2024 8:14:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.80 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 1.00 | 3.30 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:04 PM EST |
| 1.50 | 2.80 | 3.30 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 2.00 | 2.25 | 2.85 | 2.90 | 0.00 | 0.00% | 0 | 82 | 5.00 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 2.50 | 1.90 | 2.30 | 2.00 | +1.15 | +135.30% | 1 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 3.00 | 1.15 | 1.70 | 1.60 | -0.73 | -31.33% | 1 | 107 | 3.04 | 0.98 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 3.50 | 1.00 | 1.25 | 1.05 | -0.71 | -40.35% | 70 | 2,004 | 1.04 | 0.90 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 4.00 | 0.65 | 0.75 | 0.76 | -0.59 | -43.71% | 36 | 484 | 1.12 | 0.74 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 4.50 | 0.45 | 0.50 | 0.50 | -0.50 | -50.00% | 49 | 634 | 1.30 | 0.56 | 0.36 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | -0.40 | -57.15% | 1,448 | 12,112 | 1.34 | 0.40 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 5.50 | 0.20 | 0.25 | 0.23 | -0.37 | -61.67% | 113 | 578 | 1.50 | 0.29 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 6.00 | 0.10 | 0.15 | 0.15 | -0.25 | -62.50% | 834 | 5,004 | 1.44 | 0.20 | 0.22 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 6.50 | 0.05 | 0.15 | 0.07 | -0.21 | -75.00% | 13 | 66 | 1.55 | 0.14 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 7.00 | 0.05 | 0.10 | 0.07 | -0.13 | -65.00% | 178 | 1,381 | 1.78 | 0.09 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 7.50 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 30 | 1.96 | 0.06 | 0.09 | -0.01 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 328 | 2,105 | 2.13 | 0.04 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 8.50 | 0.00 | 0.10 | % | 0 | 0 | 2.29 | 0.03 | 0.04 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 22 | 3.31 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 9.50 | 0.00 | 0.15 | % | 0 | 0 | 2.83 | 0.01 | 0.02 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 30 | 2.95 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 29 | 4.55 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 12.00 | 0.00 | 0.20 | 0.04 | -0.04 | -50.00% | 15 | 142 | 3.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.05 | +0.02 | +66.67% | 1 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 3.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 853 | 1.96 | -0.02 | 0.06 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 185 | 188 | 1.40 | -0.10 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 302 | 5,699 | 1.16 | -0.26 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 4.50 | 0.35 | 0.50 | 0.41 | +0.16 | +64.00% | 157 | 4,216 | 1.26 | -0.44 | 0.36 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 5.00 | 0.70 | 0.80 | 0.75 | +0.30 | +66.67% | 539 | 2,350 | 1.30 | -0.60 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 5.50 | 0.70 | 1.20 | 1.10 | +0.32 | +41.03% | 35 | 40 | 2.16 | -0.71 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 6.00 | 1.15 | 1.85 | 1.60 | +0.47 | +41.60% | 42 | 13 | 2.20 | -0.80 | 0.22 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 6.50 | 1.95 | 2.10 | 1.45 | 0.00 | 0.00% | 0 | 8 | 2.48 | -0.86 | 0.17 | -0.01 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 7.00 | 2.05 | 2.95 | 2.25 | +0.20 | +9.76% | 10 | 10 | 2.73 | -0.91 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 7.50 | 2.55 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 5 | 2.20 | -0.94 | 0.09 | -0.01 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 8.00 | 3.00 | 3.80 | 3.35 | +0.90 | +36.74% | 2 | 1 | 2.38 | -0.96 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 8.50 | 3.50 | 4.10 | % | 0 | 0 | 2.54 | -0.97 | 0.04 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 9.00 | 4.00 | 4.80 | % | 0 | 0 | 3.83 | -0.99 | 0.02 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 9.50 | 3.80 | 5.80 | % | 0 | 0 | 2.84 | -0.99 | 0.02 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 10.00 | 4.40 | 6.30 | 4.60 | 0.00 | 0.00% | 0 | 3 | 2.97 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 11.00 | 5.50 | 7.30 | 5.80 | 0.00 | 0.00% | 0 | 5 | 5.92 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 12.00 | 6.30 | 8.50 | % | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |