APLD - Options Database

APLD

APPLIED DIGITAL CORP

$18.05 -11.48%

$18.06 (+0.06%)🌙

as of 10/16 07:59 PM

(10/14 18:07) ◀

Friday, October 16, 2026 (10:05pm)

▶

◀ 10/16 22:05

Option Volume

Detail

ℹ

Current (10/16) 156,886

Calls: 83,555 (53%)

Puts: 73,331 (47%)

Prior (10/14) 131,614

Calls: 81,499 (62%)

Puts: 50,115 (38%)

Current vs Prior +19.20%

Calls: +2.52% (Calls)

Puts: +46.33% (Puts)

Prior 7-Day Total 973,692

Calls: 671,099 (69%)

Puts: 302,593 (31%)

Prior 7-Day Average 139,098

Calls: 95,871 (69%)

Puts: 43,227 (31%)

Current vs Prior 7-Day Avg +12.79%

Calls: -12.85%

Puts: +69.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/16) $28.18M

Calls: $9.17M (33%)

Puts: $19.01M (67%)

Prior (10/14) $17.87M

Calls: $9.08M (51%)

Puts: $8.79M (49%)

Current vs Prior +57.67%

Calls: +0.96%

Puts: +116.24%

Prior 7-Day Total $130.35M

Calls: $78.09M (60%)

Puts: $52.25M (40%)

Prior 7-Day Average $18.62M

Calls: $11.16M (60%)

Puts: $7.46M (40%)

Current vs Prior 7-Day Avg +51.32%

Calls: -17.83%

Puts: +154.68%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 0.88

Prior (10/14) 0.61

Current vs Prior +42.72%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +88.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/16) 834,477

Calls: 595,044 (71%)

Puts: 239,433 (29%)

Prior (10/14) 838,681

Calls: 573,200 (68%)

Puts: 265,481 (32%)

Current vs Prior -0.50%

Prior 7-Day Total 5,927,815

Calls: 4,011,281 (68%)

Puts: 1,916,534 (32%)

Prior 7-Day Average 846,830

Calls: 573,040 (68%)

Puts: 273,790 (32%)

Current vs Prior 7-Day Avg -1.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 0.83% | 10.80%0.83% | 23.38%

Prior 7.62% | 12.05%7.62% | 23.12%

Current vs Prior +41.70% | +26.88%-89.10% | +1.13%

Prior 7-Day Avg 7.78% | 11.87%10.27% | 23.34%

Current vs 7-Day Avg +38.79% | +28.80%-91.91% | +0.18%

Prior 7-Day Eod 7.62% | 12.05%7.62% | 23.12%

Current vs 7-Day Eod +41.70% | +26.88%-89.10% | +1.13%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.57% | 3.47%

Calls: 8.05% | 5.11%

Puts: 5.08% | 1.82%

Prior 6.57% | 3.47%

Calls: 8.05% | 5.11%

Puts: 5.08% | 1.82%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 6.13% | 3.59%

Calls: 6.21% | 4.68%

Puts: 6.04% | 2.51%

Current vs 7-Day Avg +7.20% | -3.42%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($19.01M). Elevated premium activity with dollar volume up 58% vs prior. Dollar volume significantly above 7-day average (51% higher). P/C ratio rising 43% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 16 of results (avg 8.0%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 20	1.66	1.73	$1.69	4.1%	239	0.49	183
$17.00	Oct 30	1.91	2.04	$1.98	6.6%	339	0.67	58
$19.00	Nov 6	1.25	1.34	$1.30	6.9%	601	0.46	73
$17.00	Oct 23	1.51	1.65	$1.58	8.9%	121	0.69	12
$18.00	Nov 13	1.82	2.01	$1.92	9.9%	29	0.55	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	1.97	2.08	$2.03	5.4%	232	0.44	1.4K
$21.00	Nov 20	3.85	4.10	$3.97	6.3%	78	0.64	2.3K
$21.00	Nov 6	3.45	3.70	$3.58	7.0%	26	0.72	1.2K
$17.00	Nov 20	1.49	1.60	$1.55	7.1%	280	0.36	455
$20.00	Oct 16	1.90	2.07	$1.99	8.5%	1.6K	0.98	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.61, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	0.26	0.31	$0.29	17.2%	4.9K	0.23	734
$19.50	Oct 23	0.36	0.43	$0.40	17.5%	454	0.29	507
$19.00	Oct 23	0.50	0.59	$0.54	16.7%	1.1K	0.36	211
$18.00	Oct 23	0.90	1.05	$0.98	15.3%	2.2K	0.53	1.4K
$20.00	Oct 30	0.56	0.67	$0.62	17.7%	498	0.32	447

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 23	0.23	0.28	$0.26	19.2%	706	0.18	56
$17.00	Oct 23	0.50	0.55	$0.53	9.4%	1.1K	0.31	360
$18.00	Oct 23	0.89	1.05	$0.97	16.5%	4.7K	0.47	367
$15.00	Oct 30	0.33	0.40	$0.37	18.9%	145	0.16	33
$16.00	Oct 30	0.55	0.65	$0.60	16.7%	587	0.24	134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	2.40	3.65	$3.03	41.3%	42	1.00	--
$16.00	Oct 16	1.30	2.60	$1.95	66.7%	3	1.00	10
$17.00	Oct 16	0.52	2.14	$1.33	121.8%	2	0.95	31
$15.00	Oct 23	2.43	4.05	$3.24	50.0%	12	0.91	4
$16.00	Oct 23	1.94	2.46	$2.20	23.6%	14	0.83	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 16	3.20	3.85	$3.53	18.4%	192	0.99	1.7K
$21.00	Oct 16	2.81	3.15	$2.98	11.4%	1.4K	0.99	2.8K
$20.50	Oct 16	2.33	2.58	$2.46	10.2%	174	0.98	638
$20.00	Oct 16	1.90	2.07	$1.99	8.5%	1.6K	0.98	3.2K
$19.50	Oct 16	1.30	1.70	$1.50	26.7%	662	0.98	2.4K

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 79.4K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	0.00	0.01	$0.01	100.0%	10.2K	0.03	5.2K
$20.00	Oct 23	0.26	0.31	$0.29	17.2%	4.9K	0.23	734
$18.00	Oct 16	0.04	0.13	$0.09	100.0%	4.9K	0.61	2.7K
$19.50	Oct 16	0.00	0.01	$0.01	100.0%	3.2K	0.02	1.0K
$20.00	Oct 16	0.00	0.01	$0.01	100.0%	2.5K	0.02	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	0.62	1.00	$0.81	46.9%	8.2K	0.34	153
$18.00	Oct 23	0.89	1.05	$0.97	16.5%	4.7K	0.47	367
$19.00	Oct 16	0.87	1.10	$0.99	23.2%	2.7K	0.97	5.7K
$18.00	Oct 16	0.01	0.10	$0.06	150.0%	1.9K	0.43	1.8K
$16.00	Nov 20	1.09	1.20	$1.15	9.6%	1.6K	0.29	3.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 40.6%, max 40.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Oct 16	Nov 27	127.1%	90.4%	40.6%	4.9K	2.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Oct 16	Nov 27	127.1%	90.4%	40.6%	2.0K	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 0.61, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Oct 16	$0.62	$0.38	$0.62	100%	0.61	$16.62
$15.00	$16.00	Nov 27	$0.39	$0.61	$0.39	76%	1.56	$15.39
$16.00	$17.00	Nov 13	$0.36	$0.64	$0.36	72%	1.78	$16.36
$16.00	$17.00	Nov 20	$0.43	$0.57	$0.43	71%	1.33	$16.43
$17.00	$18.00	Nov 20	$0.35	$0.65	$0.35	64%	1.86	$17.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Oct 30	$0.22	$0.28	$0.22	77%	1.27	$20.78
$20.00	$19.50	Nov 27	$0.18	$0.32	$0.18	57%	1.78	$19.82
$20.00	$19.00	Nov 13	$0.49	$0.51	$0.49	61%	1.04	$19.51
$17.00	$16.00	Oct 30	$0.21	$0.79	$0.21	34%	3.76	$16.79
$20.00	$19.50	Oct 23	$0.33	$0.17	$0.33	77%	0.52	$19.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 1.17, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Nov 27	$0.24	$0.24	$0.26	64%	0.92	$21.24
$20.00	$20.50	Oct 30	$0.16	$0.16	$0.34	68%	0.47	$20.16
$20.00	$20.50	Nov 27	$0.22	$0.22	$0.28	58%	0.79	$20.22
$20.00	$21.00	Nov 6	$0.30	$0.30	$0.70	63%	0.43	$20.30
$19.50	$20.00	Oct 23	$0.11	$0.11	$0.39	71%	0.28	$19.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Nov 13	$0.54	$0.54	$0.46	55%	1.17	$17.46
$18.00	$17.00	Oct 30	$0.52	$0.52	$0.48	55%	1.08	$17.48
$16.00	$15.00	Nov 13	$0.35	$0.35	$0.65	72%	0.54	$15.65
$17.00	$16.00	Nov 6	$0.42	$0.42	$0.58	64%	0.72	$16.58
$17.00	$16.00	Nov 13	$0.42	$0.42	$0.58	64%	0.72	$16.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.90, cheapest $0.89)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 16	Oct 23	$0.89	127.1%	98.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 16	Oct 23	$0.91	127.1%	98.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 0.83% of stock, avg 16.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Oct 16	$0.09	$0.06	$0.15	$17.85	$18.15	0.83%
$19.00	Oct 16	$0.01	$0.99	$1.00	$18.00	$20.00	5.54%
$17.00	Oct 16	$1.33	$0.03	$1.36	$15.64	$18.36	7.53%
$19.50	Oct 16	$0.01	$1.50	$1.51	$17.99	$21.01	8.37%
$18.00	Oct 23	$0.98	$0.97	$1.95	$16.05	$19.95	10.80%
$19.00	Oct 23	$0.54	$1.52	$2.06	$16.94	$21.06	11.41%
$17.00	Oct 23	$1.58	$0.53	$2.11	$14.89	$19.11	11.69%
$19.50	Oct 23	$0.40	$1.86	$2.26	$17.24	$21.76	12.52%
$18.00	Oct 30	$1.43	$1.33	$2.76	$15.24	$20.76	15.29%
$17.00	Oct 30	$1.98	$0.81	$2.79	$14.21	$19.79	15.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 1.50% of stock, avg 10.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$15.00	Oct 23	$0.14	$0.13	$0.27	$14.73	$21.27
$20.50	$15.00	Oct 23	$0.21	$0.13	$0.34	$14.66	$20.84
$21.00	$16.00	Oct 23	$0.14	$0.26	$0.40	$15.60	$21.40
$20.50	$16.00	Oct 23	$0.21	$0.26	$0.47	$15.53	$20.97
$20.00	$15.00	Oct 23	$0.29	$0.13	$0.42	$14.58	$20.42
$20.00	$16.00	Oct 23	$0.29	$0.26	$0.55	$15.45	$20.55
$19.50	$15.00	Oct 23	$0.40	$0.13	$0.53	$14.47	$20.03
$19.50	$16.00	Oct 23	$0.40	$0.26	$0.66	$15.34	$20.16
$21.00	$17.00	Oct 23	$0.14	$0.53	$0.67	$16.33	$21.67
$21.00	$15.00	Oct 30	$0.40	$0.37	$0.77	$14.23	$21.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.64, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/20	Oct 30	$0.39	$0.61	44%	0.64	$15.61	$20.39
16/17	20/20	Oct 23	$0.38	$0.62	40%	0.61	$16.62	$19.88
15/16	20/20	Oct 23	$0.24	$0.76	53%	0.32	$15.76	$19.74
16/17	20/20	Oct 30	$0.37	$0.63	35%	0.59	$16.63	$20.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 8.09, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Oct 30	$0.07	$0.93	24%	13.29
$17.00	$18.00	$19.00	Oct 23	$0.16	$0.84	33%	5.25
$19.00	$20.00	$21.00	Nov 6	$0.08	$0.92	18%	11.50
$16.00	$17.00	$18.00	Nov 20	$0.08	$0.92	15%	11.50
$18.00	$19.00	$20.00	Nov 13	$0.12	$0.88	16%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Oct 23	$0.11	$0.89	32%	8.09
$17.00	$18.00	$19.00	Oct 30	$0.07	$0.93	24%	13.29
$17.00	$18.00	$19.00	Nov 13	$0.06	$0.94	17%	15.67
$15.00	$16.00	$17.00	Nov 13	$0.07	$0.93	16%	13.29
$15.00	$16.00	$17.00	Nov 27	$0.06	$0.94	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.10, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.00	1:2	Oct 23	-$0.10	$0.90
$16.00	$17.00	1:2	Oct 16	-$0.71	$0.29
$17.00	$18.00	1:2	Oct 23	-$0.38	$0.62
$15.00	$16.00	1:2	Oct 16	-$0.87	$0.13
$16.00	$18.00	1:2	Nov 27	-$1.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.00	1:2	Oct 23	-$0.09	$0.91
$19.00	$18.00	1:2	Oct 23	-$0.42	$0.58
$16.00	$15.00	1:2	Oct 23	$0.00	$1.00
$18.00	$17.00	1:2	Oct 30	-$0.29	$0.71
$18.00	$17.00	1:2	Oct 16	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 7.48%, avg 4.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 27	$1.35	0.42	10.8%	7.48%	18.28%	216	86
$19.00	Nov 20	$1.66	0.49	5.3%	9.20%	14.46%	239	183
$20.00	Nov 20	$1.25	0.42	10.8%	6.93%	17.73%	1.6K	1.2K
$19.50	Nov 27	$1.37	0.46	8.0%	7.59%	15.62%	9	47
$19.00	Nov 27	$1.56	0.49	5.3%	8.64%	13.91%	171	10
$21.00	Nov 20	$0.99	0.35	16.3%	5.48%	21.83%	242	1.1K
$21.00	Nov 27	$0.86	0.36	16.3%	4.76%	21.11%	7	264
$21.50	Nov 27	$0.75	0.32	19.1%	4.16%	23.27%	7	40
$20.50	Nov 27	$0.90	0.38	13.6%	4.99%	18.56%	16	247
$20.00	Nov 13	$1.00	0.39	10.8%	5.54%	16.34%	146	175

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 83,555

Total Puts 73,331

Put/Call Ratio 0.88

Net Difference 10,224

Prior's Put/Call Breakdown

Total Calls 81,499

Total Puts 50,115

Put/Call Ratio 0.61

Net Difference 31,384

Prior 7-Day Put/Call Summary

Total Calls 671,099

Total Puts 302,593

Average Put/Call Ratio 0.47

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card