Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $9.18 as of 7/11/2025 8:03:56 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 | 8.10 | 8.65 | 8.38 | 9.05 | 0.00 | 0.00% | 8.38 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 2.00 | 7.15 | 7.75 | 7.45 | 7.43 | 0.00 | 0.00% | 3.73 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 3.00 | 6.15 | 6.20 | 6.18 | 6.05 | -0.35 | -5.47% | 2.06 | 1 | 201 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 4.00 | 5.15 | 5.25 | 5.20 | 5.30 | 0.00 | 0.00% | 1.30 | 0 | 422 | 7.11 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 4.50 | 4.65 | 4.75 | 4.70 | 4.97 | 0.00 | 0.00% | 1.04 | 0 | 3 | 4.63 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 5.00 | 4.15 | 4.25 | 4.20 | 4.20 | -0.20 | -4.55% | 0.84 | 54 | 2,668 | 4.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 5.50 | 3.65 | 3.75 | 3.70 | 3.60 | -0.93 | -20.53% | 0.67 | 72 | 5 | 3.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 6.00 | 3.15 | 3.25 | 3.20 | 3.14 | -0.41 | -11.55% | 0.53 | 59 | 1,913 | 3.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 6.50 | 2.50 | 2.72 | 2.61 | 2.90 | 0.00 | 0.00% | 0.40 | 0 | 10 | 3.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 7.00 | 2.16 | 2.25 | 2.21 | 2.18 | -0.13 | -5.63% | 0.32 | 13 | 5,704 | 2.61 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 7.50 | 1.66 | 1.91 | 1.79 | 1.72 | -0.42 | -19.63% | 0.24 | 158 | 21 | 2.77 | 0.96 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 8.00 | 1.22 | 1.28 | 1.25 | 1.23 | -0.13 | -9.56% | 0.16 | 2,040 | 9,908 | 1.15 | 0.89 | 0.18 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 8.50 | 0.79 | 0.83 | 0.81 | 0.80 | -0.17 | -17.53% | 0.10 | 497 | 668 | 0.83 | 0.77 | 0.30 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 9.00 | 0.47 | 0.50 | 0.49 | 0.47 | -0.17 | -26.57% | 0.05 | 2,695 | 4,692 | 0.80 | 0.58 | 0.42 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 9.50 | 0.26 | 0.27 | 0.27 | 0.26 | -0.15 | -36.59% | 0.03 | 2,913 | 2,101 | 0.81 | 0.38 | 0.40 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.10 | -41.67% | 0.01 | 2,835 | 12,674 | 0.85 | 0.23 | 0.30 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.01 | 1,282 | 3,022 | 0.86 | 0.15 | 0.21 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.01 | 768 | 7,803 | 0.98 | 0.10 | 0.15 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 265 | 1,318 | 1.12 | 0.07 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 926 | 10,556 | 1.19 | 0.04 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 209 | 674 | 1.24 | 0.03 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,314 | 5,333 | 1.40 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 875 | 1.40 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 6,187 | 1.58 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 737 | 13,262 | 1.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.47 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 2,679 | 1.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 424 | 1.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,771 | 2.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 2.52 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,686 | 2.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 452 | 3.33 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 4.29 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.39 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 42 | 5.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 5.21 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 167 | 5.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.39 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.39 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 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 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2,459 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,156 | 3.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 2,568 | 3.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,269 | 1.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 12,376 | 1.21 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 95 | 218 | 0.85 | -0.04 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 531 | 8,086 | 0.83 | -0.11 | 0.18 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 8.50 | 0.13 | 0.14 | 0.14 | 0.14 | +0.02 | +16.67% | 0.02 | 845 | 1,325 | 0.76 | -0.23 | 0.30 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 9.00 | 0.29 | 0.30 | 0.30 | 0.29 | 0.00 | 0.00% | 0.03 | 1,422 | 11,476 | 0.73 | -0.42 | 0.42 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 9.50 | 0.57 | 0.59 | 0.58 | 0.58 | +0.02 | +3.58% | 0.06 | 1,049 | 1,695 | 0.75 | -0.62 | 0.40 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.00 | 0.94 | 0.99 | 0.97 | 0.94 | +0.06 | +6.82% | 0.10 | 526 | 7,555 | 0.76 | -0.77 | 0.30 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 10.50 | 1.37 | 1.43 | 1.40 | 1.39 | +0.09 | +6.93% | 0.13 | 63 | 938 | 1.20 | -0.85 | 0.21 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 1.84 | 1.90 | 1.87 | 1.86 | +0.07 | +3.92% | 0.17 | 46 | 4,095 | 1.56 | -0.90 | 0.15 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.50 | 2.31 | 2.44 | 2.38 | 2.40 | +0.20 | +9.10% | 0.21 | 39 | 97 | 2.33 | -0.93 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.00 | 2.82 | 2.92 | 2.87 | 2.88 | +0.25 | +9.51% | 0.24 | 14 | 1,608 | 3.12 | -0.96 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 3.30 | 3.40 | 3.35 | 3.19 | 0.00 | 0.00% | 0.27 | 0 | 164 | 2.26 | -0.97 | 0.05 | -0.01 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 3.80 | 3.90 | 3.85 | 3.89 | +0.30 | +8.36% | 0.30 | 96 | 694 | 2.28 | -0.99 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 13.50 | 4.30 | 4.40 | 4.35 | 4.09 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.27 | -0.99 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 4.80 | 4.90 | 4.85 | 4.91 | +0.45 | +10.09% | 0.35 | 9 | 593 | 2.42 | -0.99 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 14.50 | 5.25 | 5.40 | 5.33 | 5.14 | 0.00 | 0.00% | 0.37 | 0 | 64 | 4.04 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 5.80 | 5.95 | 5.88 | 5.78 | +0.88 | +17.96% | 0.39 | 4 | 92 | 4.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 15.50 | 6.30 | 6.40 | 6.35 | 6.13 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 6.80 | 6.90 | 6.85 | 6.80 | 0.00 | 0.00% | 0.43 | 0 | 55 | 3.11 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 7.75 | 7.90 | 7.83 | 7.78 | 0.00 | 0.00% | 0.46 | 0 | 30 | 4.61 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 8.30 | 8.85 | 8.58 | 7.73 | 0.00 | 0.00% | 0.48 | 0 | 73 | 3.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 9.80 | 9.85 | 9.83 | 8.35 | 0.00 | 0.00% | 0.52 | 0 | 5 | 3.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 9.95 | 10.85 | 10.40 | 10.09 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.09 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 11.25 | 12.45 | 11.85 | 11.25 | 0.00 | 0.00% | 0.56 | 0 | 9 | 5.32 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 11.20 | 14.50 | 12.85 | % | 0.58 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 23.00 | 13.25 | 15.30 | 14.28 | 13.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 7.61 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 13.20 | 16.50 | 14.85 | 13.80 | 0.00 | 0.00% | 0.62 | 0 | 3 | 8.19 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 14.40 | 17.30 | 15.85 | 14.75 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 15.30 | 17.40 | 16.35 | 15.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 16.15 | 18.45 | 17.30 | % | 0.64 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 28.00 | 17.30 | 20.35 | 18.83 | 18.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:48 PM EST |
| 29.00 | 18.55 | 20.10 | 19.33 | 18.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 30.00 | 19.75 | 20.85 | 20.30 | 20.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:48 PM EST |