Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $7.36 as of 5/27/2025 2:44:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.05 | 7.70 | 6.49 | +0.09 | +1.41% | 4 | 183 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 1.50 | 5.90 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 2 | 9.08 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 2.00 | 5.40 | 5.50 | 5.90 | +0.71 | +13.68% | 1 | 1 | 7.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 2.50 | 4.90 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 2 | 6.22 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 3.00 | 4.40 | 4.50 | 4.15 | 0.00 | 0.00% | 0 | 2 | 5.22 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 3.50 | 3.90 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 169 | 6.83 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 4.00 | 3.40 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 479 | 4.61 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 4.50 | 2.85 | 2.98 | 2.91 | -0.19 | -6.13% | 16 | 389 | 3.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 5.00 | 2.40 | 2.48 | 2.55 | +0.15 | +6.25% | 20 | 639 | 3.29 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 5.50 | 1.92 | 2.07 | 1.99 | +0.12 | +6.42% | 18 | 850 | 2.34 | 0.99 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 6.00 | 1.42 | 1.61 | 1.53 | +0.11 | +7.75% | 108 | 809 | 1.69 | 0.96 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 6.50 | 0.95 | 1.00 | 0.99 | 0.00 | 0.00% | 317 | 1,255 | 1.04 | 0.89 | 0.23 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 7.00 | 0.56 | 0.61 | 0.58 | -0.07 | -10.77% | 1,685 | 3,503 | 1.24 | 0.76 | 0.39 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 7.50 | 0.30 | 0.33 | 0.33 | -0.10 | -23.26% | 3,771 | 4,107 | 1.26 | 0.54 | 0.46 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 8.00 | 0.15 | 0.17 | 0.16 | -0.13 | -44.83% | 5,385 | 5,041 | 1.27 | 0.35 | 0.36 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 8.50 | 0.09 | 0.10 | 0.10 | -0.09 | -47.37% | 2,187 | 2,681 | 1.42 | 0.24 | 0.26 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 9.00 | 0.06 | 0.07 | 0.06 | -0.10 | -62.50% | 4,100 | 4,211 | 1.56 | 0.18 | 0.19 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 9.50 | 0.05 | 0.06 | 0.06 | -0.08 | -57.15% | 3,440 | 2,537 | 1.85 | 0.12 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 1,331 | 1,820 | 2.09 | 0.10 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 10.50 | 0.01 | 0.04 | 0.04 | -0.06 | -60.00% | 22 | 53 | 2.27 | 0.06 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 11.00 | 0.02 | 0.04 | 0.04 | -0.04 | -50.00% | 421 | 771 | 3.00 | 0.02 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 11.50 | 0.02 | 0.15 | % | 0 | 0 | 3.08 | 0.02 | 0.03 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 12.00 | 0.02 | 0.15 | 0.05 | % | 3 | 0 | 3.09 | 0.02 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 13.00 | 0.00 | 0.03 | % | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 15.00 | 0.00 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 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 | 0.01 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:54 PM EST |
| 1.50 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:58:54 PM EST |
| 2.00 | 0.00 | 0.20 | 0.21 | +0.05 | +31.25% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 2.50 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:58:54 PM EST |
| 3.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,085 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 455 | 3.20 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 284 | 2.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 589 | 2.15 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 5.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1,661 | 1,376 | 1.80 | -0.01 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 364 | 2,929 | 1.58 | -0.04 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 6.50 | 0.04 | 0.06 | 0.04 | -0.07 | -63.64% | 674 | 1,642 | 1.36 | -0.11 | 0.23 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 7.00 | 0.14 | 0.16 | 0.16 | -0.12 | -42.86% | 2,318 | 1,398 | 1.27 | -0.24 | 0.39 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 7.50 | 0.36 | 0.40 | 0.32 | -0.24 | -42.86% | 472 | 430 | 1.32 | -0.46 | 0.46 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 8.00 | 0.71 | 0.75 | 0.73 | -0.23 | -23.96% | 130 | 289 | 1.51 | -0.65 | 0.36 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 8.50 | 1.03 | 1.26 | 1.14 | -0.25 | -17.99% | 1 | 73 | 1.57 | -0.76 | 0.26 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 9.00 | 1.54 | 1.75 | 1.51 | -0.35 | -18.82% | 3 | 23 | 2.68 | -0.82 | 0.19 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 9.50 | 1.89 | 2.27 | 2.10 | -0.30 | -12.50% | 80 | 14 | 3.22 | -0.88 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 10.00 | 2.47 | 3.05 | 2.59 | 0.00 | 0.00% | 0 | 2 | 4.26 | -0.90 | 0.10 | -0.04 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 10.50 | 2.94 | 3.80 | % | 0 | 0 | 0.00 | -0.94 | 0.07 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 11.00 | 3.45 | 4.40 | 3.97 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.98 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 11.50 | 3.95 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.98 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 12.00 | 4.45 | 6.60 | % | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 13.00 | 5.45 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 14.00 | 6.45 | 8.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 15.00 | 7.50 | 7.60 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |