Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $9.34 as of 11/20/2024 7:45:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.60 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.50 | 6.10 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 5.60 | 6.80 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 3.50 | 5.00 | 5.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 4.60 | 5.90 | 5.03 | % | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 4.50 | 4.10 | 5.40 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 5.00 | 3.60 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 5.50 | 3.10 | 4.80 | 3.75 | +0.65 | +20.97% | 1 | 29 | 6.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 2.65 | 2.80 | 2.75 | -0.35 | -11.29% | 53 | 156 | 4.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 6.50 | 2.15 | 2.30 | 2.70 | +0.22 | +8.88% | 1 | 238 | 3.04 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 1.75 | 2.30 | 1.75 | -0.45 | -20.46% | 207 | 939 | 2.42 | 0.99 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 1.20 | 1.35 | 1.25 | -0.33 | -20.89% | 206 | 1,356 | 1.83 | 0.94 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.80 | 0.90 | 0.80 | -0.44 | -35.49% | 1,196 | 8,602 | 1.35 | 0.82 | 0.30 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 0.45 | 0.55 | 0.53 | -0.29 | -35.37% | 2,186 | 16,598 | 1.37 | 0.63 | 0.40 | -0.10 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | -0.24 | -44.45% | 1,432 | 7,773 | 1.44 | 0.44 | 0.38 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 0.15 | 0.20 | 0.15 | -0.20 | -57.15% | 2,749 | 4,343 | 1.66 | 0.29 | 0.30 | -0.10 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | -0.11 | -52.39% | 1,840 | 3,578 | 1.58 | 0.18 | 0.22 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 450 | 1,405 | 1.97 | 0.10 | 0.15 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 1,848 | 1,140 | 2.14 | 0.05 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 0.00 | 0.15 | 0.05 | -0.01 | -16.67% | 106 | 915 | 3.25 | 0.02 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.25 | 0.03 | -0.02 | -40.00% | 5 | 942 | 4.19 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 523 | 4.52 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | 0.05 | +0.02 | +66.67% | 3 | 6 | 4.16 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 13.50 | 0.00 | 0.55 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 5 | 6.75 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 24 | 7.30 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 3.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1,650 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 5 | 71 | 4.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 303 | 3.97 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4,817 | 3.34 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 16 | 1,241 | 2.75 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 1,318 | 2.19 | -0.01 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 156 | 963 | 1.64 | -0.06 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.05 | 0.15 | 0.13 | +0.04 | +44.45% | 329 | 623 | 1.60 | -0.18 | 0.30 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 0.25 | 0.30 | 0.30 | +0.11 | +57.90% | 677 | 575 | 1.55 | -0.37 | 0.40 | -0.10 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | +0.10 | +22.23% | 551 | 304 | 1.62 | -0.56 | 0.38 | -0.11 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 0.85 | 0.95 | 0.90 | +0.05 | +5.89% | 91 | 124 | 1.63 | -0.71 | 0.30 | -0.10 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 1.30 | 1.40 | 1.00 | -0.13 | -11.51% | 121 | 55 | 1.78 | -0.82 | 0.22 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 1.70 | 1.95 | % | 0 | 0 | 2.68 | -0.90 | 0.15 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 2.20 | 2.35 | 2.15 | +0.15 | +7.50% | 4 | 8 | 4.57 | -0.95 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 2.70 | 2.85 | 2.50 | 0.00 | 0.00% | 0 | 1 | 3.74 | -0.98 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 2.70 | 4.10 | 2.93 | -0.15 | -4.87% | 1 | 1 | 4.09 | -0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 2.35 | 5.10 | % | 0 | 0 | 9.31 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 4.10 | 5.60 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.50 | 3.30 | 6.00 | % | 0 | 0 | 9.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 5.00 | 6.40 | 4.80 | 0.00 | 0.00% | 0 | 1 | 9.55 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 14.50 | 5.50 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 5.90 | 6.40 | % | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.50 | 5.30 | 7.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 7.10 | 8.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.50 | 7.60 | 9.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |