APLD - Applied Digital Corporation - Options-Kette

Applied Digital Corporation
US ˙ NasdaqGS ˙ US0381692070

Verfall
Calls für June 04, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
APLD20260612C00020000 20.00 23.55 25.15 0.00 0 5 310.89% 0.97 0.00 -0.07 0.00 0.00
APLD20260612C00023000 23.00 20.50 22.30 21.50 2 3 271.89% 0.97 0.00 -0.08 0.00 0.00
APLD20260612C00024000 24.00 19.40 21.50 20.45 27 26 256.31% 0.96 0.00 -0.08 0.01 0.00
APLD20260612C00025000 25.00 17.30 20.35 0.00 0 9 336.53% 0.92 0.01 -0.20 0.01 0.00
APLD20260612C00026000 26.00 17.30 19.75 18.60 27 28 246.70% 0.95 0.01 -0.10 0.01 0.01
APLD20260612C00027000 27.00 16.70 17.85 17.60 4 101 208.81% 0.96 0.01 -0.07 0.01 0.01
APLD20260612C00027500 27.50 14.80 18.10 0.00 0 3 295.94% 0.90 0.01 -0.20 0.01 0.00
APLD20260612C00028000 28.00 15.25 17.35 0.00 0 23 199.64% 0.95 0.01 -0.07 0.01 0.01
APLD20260612C00028500 28.50 13.85 17.10 0.00 0 5 278.78% 0.90 0.01 -0.20 0.01 0.00
APLD20260612C00029000 29.00 14.35 16.45 15.65 4 8 186.63% 0.95 0.01 -0.07 0.01 0.01
APLD20260612C00029500 29.50 13.05 15.80 0.00 0 7 270.16% 0.89 0.01 -0.21 0.01 0.01
APLD20260612C00030000 30.00 13.45 15.35 0.00 0 25 177.52% 0.94 0.01 -0.08 0.01 0.01
APLD20260612C00030500 30.50 11.85 15.10 13.62 1 5 245.94% 0.88 0.01 -0.19 0.01 0.01
APLD20260612C00031000 31.00 12.60 14.45 0.00 0 10 165.06% 0.94 0.01 -0.07 0.01 0.01
APLD20260612C00031500 31.50 11.05 14.30 0.00 0 5 244.74% 0.87 0.01 -0.21 0.01 0.01
APLD20260612C00032000 32.00 11.30 13.20 12.70 4 56 142.97% 0.95 0.01 -0.06 0.01 0.01
APLD20260612C00032500 32.50 10.30 12.75 0.00 0 1,006 218.33% 0.87 0.02 -0.19 0.01 0.01
APLD20260612C00033000 33.00 10.45 12.55 11.71 4 13 143.92% 0.93 0.01 -0.08 0.01 0.01
APLD20260612C00033500 33.50 9.10 11.80 0.00 0 35 192.73% 0.87 0.02 -0.17 0.01 0.01
APLD20260612C00034000 34.00 9.50 11.65 0.00 0 17 139.74% 0.91 0.02 -0.09 0.01 0.01
APLD20260612C00034500 34.50 9.20 10.80 9.75 1 9 128.87% 0.92 0.02 -0.08 0.01 0.01
APLD20260612C00035000 35.00 8.85 10.25 8.17 2 158 138.51% 0.89 0.02 -0.10 0.01 0.01
APLD20260612C00035500 35.50 7.95 9.50 8.75 2 26 91.04% 0.95 0.02 -0.03 0.01 0.01
APLD20260612C00036000 36.00 7.90 9.20 8.35 24 195 126.74% 0.88 0.02 -0.10 0.01 0.01
APLD20260612C00036500 36.50 6.55 9.10 0.00 0 27 72.96% 0.96 0.02 -0.02 0.01 0.01
APLD20260612C00037000 37.00 7.20 8.35 6.65 11 143 125.78% 0.85 0.03 -0.12 0.02 0.01
APLD20260612C00037500 37.50 6.45 8.00 6.60 1 38 112.75% 0.85 0.03 -0.10 0.02 0.01
APLD20260612C00038000 38.00 5.90 7.50 5.85 2 84 104.84% 0.85 0.03 -0.10 0.02 0.01
APLD20260612C00038500 38.50 5.30 7.10 5.81 1 3 79.20% 0.89 0.04 -0.06 0.01 0.01
APLD20260612C00039000 39.00 5.50 6.60 5.20 3 112 113.02% 0.79 0.04 -0.13 0.02 0.01
APLD20260612C00039500 39.50 4.70 6.20 4.76 6 6 100.82% 0.79 0.04 -0.12 0.02 0.01
APLD20260612C00040000 40.00 4.75 5.55 5.00 6 325 103.54% 0.76 0.05 -0.13 0.02 0.01
APLD20260612C00040500 40.50 4.25 5.50 5.02 14 4 111.63% 0.73 0.05 -0.15 0.02 0.01
APLD20260612C00041000 41.00 3.95 4.90 4.59 61 123 106.19% 0.71 0.05 -0.15 0.02 0.01
APLD20260612C00041500 41.50 3.80 4.15 4.20 3 6 100.98% 0.69 0.05 -0.15 0.02 0.01
APLD20260612C00042000 42.00 3.50 3.85 3.65 29 115 100.88% 0.66 0.06 -0.15 0.02 0.01
APLD20260612C00042500 42.50 3.20 3.55 3.40 146 9 101.97% 0.63 0.06 -0.16 0.02 0.01
APLD20260612C00043000 43.00 2.99 3.30 3.25 318 82 99.69% 0.60 0.06 -0.16 0.03 0.01
APLD20260612C00043500 43.50 2.76 2.95 2.82 168 614 100.95% 0.57 0.06 -0.17 0.03 0.00
APLD20260612C00044000 44.00 2.61 2.77 2.63 145 173 97.16% 0.54 0.06 -0.16 0.03 0.00
APLD20260612C00044500 44.50 2.30 2.49 2.45 101 36 99.25% 0.51 0.06 -0.17 0.03 0.00
APLD20260612C00045000 45.00 2.07 2.27 2.27 267 593 97.96% 0.48 0.06 -0.16 0.03 0.00
APLD20260612C00045500 45.50 1.85 2.07 2.00 98 631 98.20% 0.45 0.06 -0.16 0.03 0.00
APLD20260612C00046000 46.00 1.71 1.87 1.84 361 732 98.42% 0.42 0.06 -0.16 0.03 0.00
APLD20260612C00046500 46.50 1.60 1.69 1.67 146 113 98.99% 0.39 0.06 -0.16 0.03 0.00
APLD20260612C00047000 47.00 1.39 1.57 1.48 173 319 100.40% 0.37 0.06 -0.16 0.02 0.00
APLD20260612C00047500 47.50 1.26 1.41 1.52 25 169 98.88% 0.34 0.06 -0.15 0.02 0.00
APLD20260612C00048000 48.00 1.09 1.25 1.25 95 318 99.13% 0.31 0.05 -0.15 0.02 0.00
APLD20260612C00048500 48.50 0.98 1.13 1.15 68 106 99.32% 0.29 0.05 -0.14 0.02 0.00
APLD20260612C00049000 49.00 0.92 1.02 0.98 855 4,155 100.89% 0.27 0.05 -0.14 0.02 0.00
APLD20260612C00049500 49.50 0.82 0.94 1.00 20 200 101.86% 0.25 0.05 -0.13 0.02 0.00
APLD20260612C00050000 50.00 0.77 0.90 0.79 524 593 100.91% 0.23 0.05 -0.12 0.02 0.00
APLD20260612C00051000 51.00 0.43 0.70 0.65 123 314 103.46% 0.20 0.04 -0.12 0.02 0.00
APLD20260612C00052000 52.00 0.45 0.59 0.54 545 727 102.20% 0.16 0.04 -0.10 0.02 0.00
APLD20260612C00053000 53.00 0.19 0.51 0.50 102 192 106.19% 0.14 0.03 -0.09 0.01 0.00
APLD20260612C00054000 54.00 0.26 0.59 0.33 5 169 107.52% 0.12 0.03 -0.08 0.01 0.00
APLD20260612C00055000 55.00 0.26 0.32 0.33 194 361 107.12% 0.10 0.02 -0.07 0.01 0.00
APLD20260612C00056000 56.00 0.00 0.43 0.30 30 209 115.73% 0.10 0.02 -0.08 0.01 0.00
APLD20260612C00057000 57.00 0.00 0.30 0.20 12 90 111.87% 0.07 0.02 -0.06 0.01 0.00
APLD20260612C00058000 58.00 0.13 0.21 0.25 2 261 125.02% 0.09 0.02 -0.08 0.01 0.00
APLD20260612C00059000 59.00 0.06 0.45 0.00 0 118 137.53% 0.10 0.02 -0.09 0.01 0.00
APLD20260612C00060000 60.00 0.07 0.27 0.29 34 310 136.36% 0.08 0.02 -0.08 0.01 0.00
APLD20260612C00061000 61.00 0.01 0.14 0.07 1 90 121.79% 0.05 0.01 -0.04 0.01 0.00
APLD20260612C00062000 62.00 0.01 0.50 0.00 0 49 145.44% 0.07 0.01 -0.08 0.01 0.00
APLD20260612C00063000 63.00 0.00 0.47 0.00 0 68 148.82% 0.07 0.01 -0.07 0.01 0.00
APLD20260612C00064000 64.00 0.00 0.38 0.08 12 67 135.91% 0.04 0.01 -0.04 0.01 0.00
APLD20260612C00065000 65.00 0.04 0.09 0.18 3 203 118.64% 0.02 0.01 -0.02 0.00 0.00
APLD20260612C00066000 66.00 0.01 0.18 0.10 5 77 136.68% 0.03 0.01 -0.03 0.00 0.00
APLD20260612C00070000 70.00 0.03 0.23 0.00 0 60 160.45% 0.04 0.01 -0.05 0.00 0.00
APLD20260612C00075000 75.00 0.00 0.11 0.00 0 20 158.56% 0.02 0.00 -0.02 0.00 0.00
Puts für June 04, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
APLD20260612P00020000 20.00 0.00 0.02 0.29 1 2 200.36% -0.00 0.00 -0.00 0.00 0.00
APLD20260612P00023000 23.00 0.00 0.75 0.00 0 0 289.29% -0.04 0.00 -0.10 0.01 -0.00
APLD20260612P00024000 24.00 0.00 0.75 0.00 0 10 273.09% -0.04 0.01 -0.10 0.01 -0.00
APLD20260612P00025000 25.00 0.00 0.10 0.00 0 4,128 179.22% -0.01 0.00 -0.02 0.00 -0.00
APLD20260612P00026000 26.00 0.00 0.75 0.00 0 3 242.54% -0.05 0.01 -0.10 0.01 -0.00
APLD20260612P00027000 27.00 0.00 0.51 0.11 1 75 189.53% -0.03 0.01 -0.05 0.00 -0.00
APLD20260612P00027500 27.50 0.00 0.75 0.00 0 182 221.02% -0.05 0.01 -0.10 0.01 -0.00
APLD20260612P00028000 28.00 0.00 0.03 0.01 10 44 129.90% -0.01 0.00 -0.01 0.00 -0.00
APLD20260612P00028500 28.50 0.00 0.48 0.00 0 18 202.48% -0.05 0.01 -0.09 0.01 -0.00
APLD20260612P00029000 29.00 0.00 0.03 0.12 1 55 120.80% -0.01 0.00 -0.01 0.00 -0.00
APLD20260612P00029500 29.50 0.00 0.53 0.00 0 23 192.59% -0.06 0.01 -0.09 0.01 -0.00
APLD20260612P00030000 30.00 0.00 0.05 0.04 3 340 118.08% -0.01 0.00 -0.01 0.00 -0.00
APLD20260612P00030500 30.50 0.00 0.50 0.00 0 8 176.55% -0.06 0.01 -0.08 0.01 -0.00
APLD20260612P00031000 31.00 0.05 0.07 0.08 5 167 122.50% -0.02 0.01 -0.02 0.00 -0.00
APLD20260612P00031500 31.50 0.00 0.59 0.00 0 49 158.54% -0.06 0.01 -0.07 0.01 -0.00
APLD20260612P00032000 32.00 0.05 0.10 0.08 114 114 115.66% -0.03 0.01 -0.03 0.00 -0.00
APLD20260612P00032500 32.50 0.00 0.28 0.16 1 44 106.79% -0.02 0.01 -0.02 0.00 -0.00
APLD20260612P00033000 33.00 0.01 0.09 0.11 40 82 102.19% -0.02 0.01 -0.02 0.00 -0.00
APLD20260612P00033500 33.50 0.05 0.12 0.25 4 80 106.87% -0.04 0.01 -0.03 0.01 -0.00
APLD20260612P00034000 34.00 0.02 0.18 0.14 67 41 107.44% -0.04 0.01 -0.04 0.01 -0.00
APLD20260612P00034500 34.50 0.06 0.21 0.00 0 25 104.06% -0.05 0.01 -0.04 0.01 -0.00
APLD20260612P00035000 35.00 0.17 0.18 0.19 293 1,501 105.34% -0.06 0.02 -0.05 0.01 -0.00
APLD20260612P00035500 35.50 0.13 0.21 0.25 5 44 103.80% -0.07 0.02 -0.05 0.01 -0.00
APLD20260612P00036000 36.00 0.24 0.25 0.27 422 2,215 102.77% -0.08 0.02 -0.06 0.01 -0.00
APLD20260612P00036500 36.50 0.01 0.30 0.40 9 49 92.21% -0.07 0.02 -0.05 0.01 -0.00
APLD20260612P00037000 37.00 0.34 0.35 0.35 661 447 101.48% -0.11 0.03 -0.07 0.01 -0.00
APLD20260612P00037500 37.50 0.21 0.43 0.42 126 180 98.57% -0.12 0.03 -0.08 0.01 -0.00
APLD20260612P00038000 38.00 0.32 0.50 0.48 84 610 98.57% -0.14 0.03 -0.09 0.01 -0.00
APLD20260612P00038500 38.50 0.46 0.67 0.58 354 134 98.80% -0.16 0.04 -0.10 0.02 -0.00
APLD20260612P00039000 39.00 0.64 0.69 0.72 81 379 100.15% -0.18 0.04 -0.11 0.02 -0.00
APLD20260612P00039500 39.50 0.75 0.81 0.82 20 33 99.67% -0.21 0.04 -0.12 0.02 -0.00
APLD20260612P00040000 40.00 0.86 0.94 0.85 478 504 97.72% -0.23 0.05 -0.12 0.02 -0.00
APLD20260612P00040500 40.50 1.00 1.07 1.11 113 124 98.75% -0.26 0.05 -0.13 0.02 -0.00
APLD20260612P00041000 41.00 1.17 1.23 1.21 259 386 97.19% -0.28 0.05 -0.14 0.02 -0.00
APLD20260612P00041500 41.50 1.15 1.51 1.40 289 118 99.02% -0.31 0.05 -0.15 0.02 -0.00
APLD20260612P00042000 42.00 1.52 1.71 1.53 432 408 97.96% -0.34 0.06 -0.15 0.02 -0.00
APLD20260612P00042500 42.50 1.59 1.91 1.68 111 147 97.33% -0.37 0.06 -0.15 0.02 -0.00
APLD20260612P00043000 43.00 1.94 2.09 1.96 165 158 97.92% -0.40 0.06 -0.16 0.03 -0.00
APLD20260612P00043500 43.50 2.10 2.31 2.32 177 459 98.24% -0.43 0.06 -0.16 0.03 -0.00
APLD20260612P00044000 44.00 2.42 2.62 2.30 130 196 97.76% -0.46 0.06 -0.16 0.03 -0.00
APLD20260612P00044500 44.50 2.55 2.91 2.84 22 140 98.12% -0.49 0.06 -0.16 0.03 -0.00
APLD20260612P00045000 45.00 2.96 3.25 3.00 117 378 98.17% -0.53 0.06 -0.16 0.03 -0.00
APLD20260612P00045500 45.50 3.20 3.65 3.20 46 85 99.19% -0.55 0.06 -0.16 0.03 -0.01
APLD20260612P00046000 46.00 3.50 3.95 3.47 70 479 97.06% -0.59 0.06 -0.16 0.03 -0.01
APLD20260612P00046500 46.50 3.80 4.25 4.67 206 38 100.61% -0.61 0.06 -0.16 0.03 -0.01
APLD20260612P00047000 47.00 4.15 4.65 4.40 691 70 96.32% -0.64 0.06 -0.15 0.02 -0.01
APLD20260612P00047500 47.50 4.50 4.95 4.71 113 33 97.20% -0.67 0.06 -0.15 0.02 -0.01
APLD20260612P00048000 48.00 4.80 5.75 5.93 75 234 105.14% -0.68 0.05 -0.16 0.02 -0.01
APLD20260612P00048500 48.50 5.10 6.30 0.00 0 47 108.60% -0.69 0.05 -0.16 0.02 -0.01
APLD20260612P00049000 49.00 5.30 7.05 6.40 8 295 115.12% -0.70 0.05 -0.17 0.02 -0.01
APLD20260612P00049500 49.50 5.60 7.55 0.00 0 24 115.88% -0.72 0.04 -0.16 0.02 -0.01
APLD20260612P00050000 50.00 6.10 7.10 7.02 14 93 97.72% -0.78 0.05 -0.12 0.02 -0.01
APLD20260612P00051000 51.00 6.45 9.05 0.00 0 24 119.69% -0.77 0.04 -0.15 0.02 -0.01
APLD20260612P00052000 52.00 7.60 9.90 9.62 3 12 123.40% -0.79 0.04 -0.15 0.02 -0.01
APLD20260612P00053000 53.00 8.30 10.95 0.00 0 7 126.21% -0.81 0.03 -0.14 0.02 -0.01
APLD20260612P00054000 54.00 9.35 11.45 0.00 0 14 118.42% -0.86 0.03 -0.11 0.01 -0.01
APLD20260612P00055000 55.00 10.00 12.55 0.00 0 13 129.02% -0.85 0.03 -0.12 0.01 -0.01
APLD20260612P00056000 56.00 10.95 13.50 0.00 0 0 128.82% -0.88 0.02 -0.11 0.01 -0.01
APLD20260612P00057000 57.00 11.90 14.45 0.00 0 26 127.25% -0.90 0.02 -0.09 0.01 -0.01
APLD20260612P00058000 58.00 12.90 15.45 0.00 0 0 126.38% -0.92 0.02 -0.08 0.01 -0.01
APLD20260612P00059000 59.00 13.55 16.15 0.00 0 0 98.21% -0.98 0.01 -0.02 0.00 -0.00
APLD20260612P00060000 60.00 14.80 17.65 0.00 0 10 142.88% -0.91 0.02 -0.09 0.01 -0.01
APLD20260612P00061000 61.00 15.50 18.80 0.00 0 0 140.60% -0.93 0.02 -0.08 0.01 -0.01
APLD20260612P00062000 62.00 16.55 19.80 0.00 0 0 148.71% -0.92 0.02 -0.08 0.01 -0.01
APLD20260612P00063000 63.00 17.70 20.80 0.00 0 0 161.84% -0.91 0.02 -0.10 0.01 -0.01
APLD20260612P00064000 64.00 18.50 21.80 0.00 0 0 156.13% -0.93 0.01 -0.08 0.01 -0.01
APLD20260612P00065000 65.00 19.50 22.75 0.00 0 2 157.92% -0.94 0.01 -0.07 0.01 -0.01
APLD20260612P00066000 66.00 20.50 23.75 0.00 0 0 155.62% -0.95 0.01 -0.06 0.01 -0.01
APLD20260612P00070000 70.00 24.35 27.75 0.00 0 0 169.00% -0.96 0.01 -0.06 0.01 -0.01
APLD20260612P00075000 75.00 29.45 32.45 0.00 0 0 193.43% -0.96 0.01 -0.07 0.01 -0.01
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
IT:1APLD 39,68 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center