Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $2.94 as of 4/26/2024 8:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.15 | 3.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 1.00 | 1.05 | 2.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 1.50 | 0.60 | 2.20 | 0.95 | 0.00 | 0.00% | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 2.00 | 0.10 | 1.10 | 0.95 | -0.05 | -5.00% | 3 | 23 | 3.33 | 1.00 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 2.50 | 0.25 | 0.55 | 0.56 | +0.03 | +5.66% | 1 | 75 | 1.52 | 0.89 | 0.48 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 3.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 241 | 576 | 0.92 | 0.47 | 1.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 22 | 345 | 1.32 | 0.11 | 0.46 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.36 | 0.01 | 0.08 | 0.00 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 84 | 3.67 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:46 PM EST |
| 5.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 42 | 4.50 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:46 PM EST |
| 5.50 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 11 | 7.84 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:46 PM EST |
| 6.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 21 | 4.87 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:46 PM EST |
| 6.50 | 0.00 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 1 | 8.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:46 PM EST |
| 7.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 5.01 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:46 PM EST |
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1 | 6.35 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:46 PM EST |
| 8.50 | 0.00 | 0.05 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 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 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 1.50 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:46 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 75 | 2.40 | 0.00 | 0.03 | 0.00 | 4/22/2024 | 4/26/2024 3:59:46 PM EST |
| 2.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 249 | 2.14 | -0.11 | 0.48 | -0.01 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 3.00 | 0.15 | 0.45 | 0.25 | +0.05 | +25.00% | 31 | 49 | 1.04 | -0.53 | 1.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 3.50 | 0.10 | 1.10 | 1.01 | 0.00 | 0.00% | 0 | 50 | 4.48 | -0.89 | 0.46 | -0.01 | 4/16/2024 | 4/26/2024 3:59:46 PM EST |
| 4.00 | 0.35 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 7 | 5.85 | -0.99 | 0.08 | 0.00 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 4.50 | 0.70 | 2.45 | 1.82 | 0.00 | 0.00% | 0 | 53 | 8.01 | -1.00 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:46 PM EST |
| 5.00 | 1.30 | 2.90 | 1.14 | 0.00 | 0.00% | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:46 PM EST |
| 5.50 | 1.70 | 3.40 | 1.38 | 0.00 | 0.00% | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:46 PM EST |
| 6.00 | 2.25 | 4.00 | % | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 6.50 | 2.95 | 4.50 | % | 0 | 0 | 9.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 7.00 | 3.90 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 7.50 | 4.40 | 5.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 8.00 | 4.90 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 8.50 | 5.40 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST |