APLD - Options Database

APLD

APPLIED DIGITAL CORP

$37.30 -1.24%

$37.45 (+0.39%)🌙

as of 06/30 06:09 PM

(6/29 18:09) ◀

Tuesday, June 30, 2026 (6:09pm)

▶ (7/1 18:08)

◀ 6/30 18:09 ▶

Option Volume

Detail

ℹ

Current (06/30) 62,235

Calls: 40,821 (66%)

Puts: 21,414 (34%)

Prior (06/29) 81,510

Calls: 58,995 (72%)

Puts: 22,515 (28%)

Current vs Prior -23.65%

Calls: -30.81% (Calls)

Puts: -4.89% (Puts)

Prior 7-Day Total 539,619

Calls: 388,270 (72%)

Puts: 151,349 (28%)

Prior 7-Day Average 77,088

Calls: 55,467 (72%)

Puts: 21,621 (28%)

Current vs Prior 7-Day Avg -19.27%

Calls: -26.41%

Puts: -0.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $12.74M

Calls: $7.30M (57%)

Puts: $5.44M (43%)

Prior (06/29) $18.36M

Calls: $13.69M (75%)

Puts: $4.67M (25%)

Current vs Prior -30.63%

Calls: -46.66%

Puts: +16.34%

Prior 7-Day Total $121.96M

Calls: $88.93M (73%)

Puts: $33.04M (27%)

Prior 7-Day Average $17.42M

Calls: $12.70M (73%)

Puts: $4.72M (27%)

Current vs Prior 7-Day Avg -26.90%

Calls: -42.53%

Puts: +15.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.52

Prior (06/29) 0.38

Current vs Prior +37.45%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +32.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 719,037

Calls: 489,042 (68%)

Puts: 229,995 (32%)

Prior (06/29) 687,094

Calls: 466,455 (68%)

Puts: 220,639 (32%)

Current vs Prior +4.65%

Prior 7-Day Total 4,384,472

Calls: 3,070,285 (70%)

Puts: 1,314,187 (30%)

Prior 7-Day Average 626,353

Calls: 438,612 (70%)

Puts: 187,741 (30%)

Current vs Prior 7-Day Avg +14.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 12.65% | 17.77%12.65% | 17.77%17.77% | 30.72%

Prior 8.60% | 14.32%-- | ---- | --

Current vs Prior -19.30% | -11.65%-- | ---- | --

Prior 7-Day Avg 8.84% | 13.94%-- | ---- | --

Current vs 7-Day Avg -21.44% | -9.23%-- | ---- | --

Prior 7-Day Eod 8.60% | 14.32%-- | ---- | --

Current vs 7-Day Eod -19.30% | -11.65%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.81% | 3.76%

Calls: 4.55% | 3.15%

Puts: 3.08% | 4.38%

Prior 3.81% | 3.76%

Calls: 4.55% | 3.15%

Puts: 3.08% | 4.38%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 9.49% | 13.13%

Calls: 6.90% | 12.43%

Puts: 12.07% | 13.84%

Current vs 7-Day Avg -59.84% | -71.37%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio rising 37% - increased hedging/bearish positioning. Call-heavy open interest (489,042 calls vs 229,995 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 43 of results (avg 8.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	2.00	2.08	$2.04	3.9%	360	0.49	218
$40.00	Jul 17	2.00	2.10	$2.05	4.9%	408	0.42	2.7K
$38.00	Jul 2	0.83	0.88	$0.86	5.8%	2.0K	0.42	926
$37.50	Jul 10	2.16	2.31	$2.24	6.7%	113	0.52	100
$39.00	Jul 10	1.55	1.66	$1.61	6.8%	1.0K	0.42	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 2	0.95	1.01	$0.98	6.1%	548	0.44	709
$36.00	Jul 2	0.59	0.63	$0.61	6.6%	954	0.31	1.1K
$40.00	Jul 17	4.40	4.70	$4.55	6.6%	1.2K	0.59	5.3K
$37.50	Jul 10	2.25	2.41	$2.33	6.9%	64	0.48	60
$41.50	Jul 24	6.05	6.50	$6.28	7.2%	--	0.61	52

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.62, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 2	0.19	0.23	$0.21	19.0%	905	0.14	742
$40.00	Jul 2	0.31	0.37	$0.34	17.6%	2.1K	0.21	1.8K
$39.50	Jul 2	0.40	0.48	$0.44	18.2%	405	0.25	370
$43.50	Jul 10	0.51	0.58	$0.54	13.0%	29	0.18	76
$39.00	Jul 2	0.52	0.58	$0.55	10.9%	1.1K	0.30	836

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 2	0.18	0.20	$0.19	10.5%	58	0.12	593
$34.50	Jul 2	0.24	0.28	$0.26	15.4%	66	0.16	707
$35.00	Jul 2	0.33	0.37	$0.35	11.4%	226	0.20	1.0K
$35.50	Jul 2	0.44	0.48	$0.46	8.7%	202	0.25	274
$30.00	Jul 17	0.51	0.59	$0.55	14.5%	1.2K	0.13	4.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	6.70	9.10	$7.90	30.4%	5	0.98	25
$32.50	Jul 2	3.65	6.65	$5.15	58.3%	12	0.94	5
$33.00	Jul 2	4.30	5.50	$4.90	24.5%	69	0.93	132
$30.00	Jul 10	7.40	8.45	$7.93	13.2%	211	0.92	39
$33.50	Jul 2	3.15	5.70	$4.43	57.6%	10	0.91	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 2	5.90	6.85	$6.38	14.9%	189	1.00	329
$43.50	Jul 2	5.70	6.35	$6.03	10.8%	39	0.94	345
$43.00	Jul 2	5.40	5.90	$5.65	8.8%	28	0.93	354
$44.50	Jul 2	6.55	7.35	$6.95	11.5%	9	0.93	463
$42.50	Jul 2	4.70	5.40	$5.05	13.9%	103	0.92	387

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 43.2K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 2	0.31	0.37	$0.34	17.6%	2.1K	0.21	1.8K
$38.00	Jul 2	0.83	0.88	$0.86	5.8%	2.0K	0.42	926
$39.50	Aug 7	4.05	4.75	$4.40	15.9%	1.6K	0.51	1.7K
$38.50	Jul 2	0.65	0.75	$0.70	14.3%	1.2K	0.36	553
$44.00	Jul 10	0.36	0.51	$0.44	34.1%	1.2K	0.16	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	0.03	0.04	$0.04	25.0%	4.7K	0.02	7.5K
$35.00	Jul 17	1.74	1.97	$1.86	12.4%	1.3K	0.33	3.8K
$40.00	Jul 17	4.40	4.70	$4.55	6.6%	1.2K	0.59	5.3K
$30.00	Jul 17	0.51	0.59	$0.55	14.5%	1.2K	0.13	4.0K
$36.00	Jul 2	0.59	0.63	$0.61	6.6%	954	0.31	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 12.5%, max 48.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 2	Jul 31	153.6%	107.6%	42.7%	5	104
$44.50	Jul 2	Aug 7	145.5%	108.6%	34.0%	40	250
$32.50	Jul 2	Jul 10	127.5%	96.6%	32.0%	13	17
$33.00	Jul 2	Jul 17	117.7%	95.8%	22.9%	72	2.3K
$33.50	Jul 2	Jul 10	116.1%	94.8%	22.4%	11	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 2	Aug 7	153.6%	103.2%	48.8%	4.7K	7.8K
$44.50	Jul 2	Jul 31	145.5%	103.7%	40.3%	9	512
$32.50	Jul 2	Jul 10	127.5%	96.6%	32.0%	349	953
$33.00	Jul 2	Jul 17	117.7%	95.8%	22.9%	265	1.7K
$33.50	Jul 2	Jul 10	116.1%	94.8%	22.4%	110	942

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 5.25, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Jul 24	$0.18	$0.82	$0.18	4.56	$40.18
$43.50	$44.00	Jul 10	$0.10	$0.40	$0.10	4.00	$43.60
$40.00	$40.50	Aug 7	$0.10	$0.40	$0.10	4.00	$40.10
$39.00	$39.50	Jul 2	$0.11	$0.39	$0.11	3.55	$39.11
$40.00	$40.50	Jul 10	$0.11	$0.39	$0.11	3.55	$40.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Jul 17	$0.16	$0.84	$0.16	5.25	$30.84
$33.50	$33.00	Jul 10	$0.10	$0.40	$0.10	4.00	$33.40
$35.50	$35.00	Jul 2	$0.11	$0.39	$0.11	3.55	$35.39
$40.50	$40.00	Jul 2	$0.11	$0.39	$0.11	3.55	$40.39
$32.50	$32.00	Jul 10	$0.11	$0.39	$0.11	3.55	$32.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 5.67, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$35.00	Jul 17	$0.85	$0.85	$0.15	5.67	$34.85
$43.50	$44.00	Jul 31	$0.40	$0.40	$0.10	4.00	$43.90
$34.00	$34.50	Jul 10	$0.38	$0.38	$0.12	3.17	$34.38
$30.00	$35.00	Jul 24	$3.80	$3.80	$1.20	3.17	$33.80
$33.00	$34.00	Jul 17	$0.75	$0.75	$0.25	3.00	$33.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$39.00	Jul 24	$0.82	$0.82	$0.18	4.56	$39.18
$42.50	$42.00	Jul 10	$0.40	$0.40	$0.10	4.00	$42.10
$44.00	$43.50	Jul 10	$0.40	$0.40	$0.10	4.00	$43.60
$43.50	$43.00	Jul 2	$0.38	$0.38	$0.12	3.17	$43.12
$41.50	$41.00	Jul 24	$0.38	$0.38	$0.12	3.17	$41.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.77, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 10	Jul 17	$0.08	95.5%	97.9%
$31.00	Jul 10	Jul 17	$0.20	97.0%	97.9%
$44.50	Jul 2	Jul 10	$0.32	145.5%	94.0%
$44.00	Jul 2	Jul 10	$0.39	122.6%	91.7%
$43.50	Jul 2	Jul 10	$0.49	117.9%	94.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Jul 2	Jul 10	$0.20	153.6%	100.2%
$43.00	Jul 2	Jul 10	$0.30	116.4%	94.0%
$31.00	Jul 10	Jul 17	$0.38	97.0%	97.9%
$43.50	Jul 2	Jul 10	$0.42	117.9%	94.4%
$44.00	Jul 2	Jul 10	$0.47	122.6%	91.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 6.22% of stock, avg 19.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 2	$1.34	$0.98	$2.32	$34.68	$39.32	6.22%
$37.50	Jul 2	$1.09	$1.25	$2.34	$35.16	$39.84	6.27%
$38.00	Jul 2	$0.86	$1.52	$2.38	$35.62	$40.38	6.38%
$36.50	Jul 2	$1.65	$0.78	$2.43	$34.07	$38.93	6.51%
$36.00	Jul 2	$1.95	$0.61	$2.56	$33.44	$38.56	6.86%
$38.50	Jul 2	$0.70	$1.86	$2.56	$35.94	$41.06	6.86%
$35.50	Jul 2	$2.31	$0.46	$2.77	$32.73	$38.27	7.43%
$39.00	Jul 2	$0.55	$2.22	$2.77	$36.23	$41.77	7.43%
$35.00	Jul 2	$2.68	$0.35	$3.03	$31.97	$38.03	8.12%
$39.50	Jul 2	$0.44	$2.59	$3.03	$36.47	$42.53	8.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.12% of stock, avg 14.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$35.00	Jul 2	$0.44	$0.35	$0.79	$34.21	$40.29
$39.00	$35.00	Jul 2	$0.55	$0.35	$0.90	$34.10	$39.90
$39.50	$35.50	Jul 2	$0.44	$0.46	$0.90	$34.60	$40.40
$39.00	$35.50	Jul 2	$0.55	$0.46	$1.01	$34.49	$40.01
$38.50	$35.00	Jul 2	$0.70	$0.35	$1.05	$33.95	$39.55
$39.50	$36.00	Jul 2	$0.44	$0.61	$1.05	$34.95	$40.55
$38.50	$35.50	Jul 2	$0.70	$0.46	$1.16	$34.34	$39.66
$39.00	$36.00	Jul 2	$0.55	$0.61	$1.16	$34.84	$40.16
$38.00	$35.00	Jul 2	$0.86	$0.35	$1.21	$33.79	$39.21
$39.50	$36.50	Jul 2	$0.44	$0.78	$1.22	$35.28	$40.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 7.33, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/36	38/39	Jul 24	$0.88	$0.12	7.33	$35.62	$38.88
38/39	40/41	Jul 24	$0.88	$0.12	7.33	$38.12	$40.88
38/39	42/42	Jul 24	$0.88	$0.12	7.33	$38.12	$42.38
31/32	37/38	Jul 17	$0.84	$0.16	5.25	$31.16	$37.84
32/33	37/38	Jul 17	$0.83	$0.17	4.88	$32.17	$37.83
33/34	35/36	Jul 17	$0.83	$0.17	4.88	$33.17	$35.83
34/35	36/37	Jul 17	$0.82	$0.18	4.56	$34.18	$36.82
36/37	39/40	Jul 17	$0.82	$0.18	4.56	$36.18	$39.82
35/36	37/38	Jul 24	$0.82	$0.18	4.56	$35.18	$37.82
37/38	39/40	Jul 24	$0.82	$0.18	4.56	$37.18	$39.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Jul 17	$0.07	$0.93	13.29
$35.50	$36.00	$36.50	Jul 31	$0.05	$0.45	9.00
$37.00	$37.50	$38.00	Aug 7	$0.05	$0.45	9.00
$35.50	$36.00	$36.50	Jul 2	$0.06	$0.44	7.33
$36.50	$37.00	$37.50	Jul 2	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Jul 17	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	Jul 17	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	Jul 17	$0.08	$0.92	11.50
$32.00	$33.00	$34.00	Jul 17	$0.08	$0.92	11.50
$36.00	$37.00	$38.00	Jul 17	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-1.15, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$35.00	1:2	Jul 24	-$1.15	$3.85
$30.00	$34.50	1:2	Jul 31	-$3.25	$1.25
$42.50	$43.00	1:2	Jul 2	-$0.05	$0.45
$43.50	$44.00	1:2	Jul 2	-$0.05	$0.45
$41.50	$42.00	1:2	Jul 2	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.00	1:2	Jul 17	-$0.39	$0.61
$32.00	$31.00	1:2	Jul 17	-$0.47	$0.53
$33.50	$33.00	1:2	Jul 2	-$0.06	$0.44
$34.00	$33.50	1:2	Jul 2	-$0.09	$0.41
$33.00	$32.50	1:2	Jul 2	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 11.93%, avg 5.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.50	Aug 7	$4.45	0.57	0.5%	11.93%	12.47%	19	47
$37.50	Jul 31	$4.20	0.57	0.5%	11.26%	11.80%	31	58
$38.50	Aug 7	$4.10	0.54	3.2%	10.99%	14.21%	10	7
$39.50	Aug 7	$4.05	0.51	5.9%	10.86%	16.76%	1.6K	1.7K
$39.00	Aug 7	$4.00	0.53	4.6%	10.72%	15.28%	22	16
$38.00	Jul 31	$3.90	0.56	1.9%	10.46%	12.33%	29	127
$38.00	Aug 7	$3.90	0.55	1.9%	10.46%	12.33%	28	14
$38.50	Jul 31	$3.80	0.54	3.2%	10.19%	13.40%	10	16
$39.50	Jul 31	$3.70	0.51	5.9%	9.92%	15.82%	4	25
$39.00	Jul 31	$3.65	0.52	4.6%	9.79%	14.34%	40	185

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 40,821

Total Puts 21,414

Put/Call Ratio 0.52

Net Difference 19,407

Prior's Put/Call Breakdown

Total Calls 58,995

Total Puts 22,515

Put/Call Ratio 0.38

Net Difference 36,480

Prior 7-Day Put/Call Summary

Total Calls 388,270

Total Puts 151,349

Average Put/Call Ratio 0.40

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