APLD - Options Database

APLD

APPLIED DIGITAL CORP

$35.52 -4.77%

$35.83 (+0.87%)🌙

as of 07/01 06:08 PM

(6/30 18:09) ◀

Wednesday, July 1, 2026 (6:08pm)

▶

◀ 7/1 18:08

Option Volume

Detail

ℹ

Current (07/01) 80,288

Calls: 49,117 (61%)

Puts: 31,171 (39%)

Prior (06/30) 62,235

Calls: 40,821 (66%)

Puts: 21,414 (34%)

Current vs Prior +29.01%

Calls: +20.32% (Calls)

Puts: +45.56% (Puts)

Prior 7-Day Total 504,752

Calls: 361,121 (72%)

Puts: 143,631 (28%)

Prior 7-Day Average 72,107

Calls: 51,588 (72%)

Puts: 20,518 (28%)

Current vs Prior 7-Day Avg +11.34%

Calls: -4.79%

Puts: +51.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $14.78M

Calls: $6.43M (43%)

Puts: $8.36M (57%)

Prior (06/30) $12.74M

Calls: $7.30M (57%)

Puts: $5.44M (43%)

Current vs Prior +16.08%

Calls: -11.94%

Puts: +53.70%

Prior 7-Day Total $111.78M

Calls: $77.42M (69%)

Puts: $34.36M (31%)

Prior 7-Day Average $15.97M

Calls: $11.06M (69%)

Puts: $4.91M (31%)

Current vs Prior 7-Day Avg -7.42%

Calls: -41.88%

Puts: +70.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.63

Prior (06/30) 0.52

Current vs Prior +20.98%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +54.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 736,379

Calls: 501,787 (68%)

Puts: 234,592 (32%)

Prior (06/30) 719,037

Calls: 489,042 (68%)

Puts: 229,995 (32%)

Current vs Prior +2.41%

Prior 7-Day Total 4,183,301

Calls: 2,933,988 (70%)

Puts: 1,249,313 (30%)

Prior 7-Day Average 597,614

Calls: 419,141 (70%)

Puts: 178,473 (30%)

Current vs Prior 7-Day Avg +23.22%

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 12.75% | 17.23%12.75% | 17.23%17.23% | 29.45%

Prior 6.94% | 12.65%-- | ---- | --

Current vs Prior -24.59% | +0.78%-- | ---- | --

Prior 7-Day Avg 8.24% | 13.58%-- | ---- | --

Current vs 7-Day Avg -36.45% | -6.11%-- | ---- | --

Prior 7-Day Eod 6.94% | 12.65%-- | ---- | --

Current vs 7-Day Eod -24.59% | +0.78%-- | ---- | --

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 8.94% | 11.65%

Calls: 6.70% | 11.01%

Puts: 11.17% | 12.30%

Current vs 7-Day Avg -57.36% | -67.73%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. Call-heavy open interest (501,787 calls vs 234,592 puts) suggests bullish 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 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 39 of results (avg 8.2%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	1.80	1.90	$1.85	5.4%	537	0.50	53
$40.00	Jul 10	0.65	0.69	$0.67	6.0%	814	0.24	555
$37.00	Jul 10	1.42	1.51	$1.47	6.1%	310	0.42	255
$40.00	Jul 17	1.30	1.40	$1.35	7.4%	1.6K	0.32	2.7K
$34.50	Jul 10	2.48	2.68	$2.58	7.8%	8	0.62	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	2.23	2.32	$2.28	3.9%	403	0.50	691
$36.50	Jul 10	2.51	2.66	$2.59	5.8%	90	0.54	68
$34.00	Jul 10	1.29	1.37	$1.33	6.0%	109	0.35	181
$33.00	Jul 17	1.55	1.66	$1.61	6.8%	1.7K	0.32	978
$42.00	Jul 17	6.90	7.40	$7.15	7.0%	19	0.79	635

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.67, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 10	0.30	0.35	$0.32	15.6%	167	0.13	165
$36.50	Jul 2	0.38	0.42	$0.40	10.0%	830	0.33	198
$41.00	Jul 10	0.47	0.52	$0.50	10.0%	307	0.19	863
$40.50	Jul 10	0.54	0.60	$0.57	10.5%	43	0.21	64
$36.00	Jul 2	0.55	0.65	$0.60	16.7%	366	0.43	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 2	0.49	0.57	$0.53	15.1%	2.1K	0.38	1.0K
$29.00	Jul 17	0.53	0.60	$0.56	12.5%	48	0.14	252
$30.00	Jul 17	0.70	0.77	$0.74	9.5%	1.8K	0.17	4.2K
$35.50	Jul 2	0.68	0.81	$0.75	17.3%	590	0.48	392
$32.50	Jul 10	0.81	0.93	$0.87	13.8%	23	0.25	82

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	5.30	7.60	$6.45	35.7%	6	0.99	25
$32.50	Jul 2	2.41	5.20	$3.81	73.2%	15	0.93	14
$33.00	Jul 2	2.09	3.45	$2.77	49.1%	23	0.90	129
$30.00	Jul 10	5.70	7.30	$6.50	24.6%	220	0.88	226
$29.00	Jul 17	6.10	8.55	$7.33	33.4%	1	0.86	211

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 2	3.85	4.85	$4.35	23.0%	252	1.00	995
$41.00	Jul 2	4.95	5.60	$5.28	12.3%	211	1.00	406
$41.50	Jul 2	4.75	6.70	$5.73	34.0%	49	1.00	287
$42.00	Jul 2	5.95	8.05	$7.00	30.0%	61	1.00	505
$42.50	Jul 2	5.95	7.50	$6.73	23.0%	118	1.00	305

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 57.4K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 2	0.02	0.03	$0.03	33.3%	4.4K	0.03	2.6K
$39.00	Jul 2	0.03	0.07	$0.05	80.0%	3.8K	0.06	1.1K
$37.50	Jul 2	0.16	0.20	$0.18	22.2%	2.3K	0.17	404
$38.00	Jul 2	0.10	0.13	$0.12	25.0%	2.3K	0.12	992
$40.50	Jul 2	0.00	0.24	$0.12	200.0%	1.8K	0.08	923

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	0.01	0.02	$0.02	50.0%	4.0K	0.01	10.0K
$35.00	Jul 2	0.49	0.57	$0.53	15.1%	2.1K	0.38	1.0K
$30.00	Jul 17	0.70	0.77	$0.74	9.5%	1.8K	0.17	4.2K
$33.00	Jul 17	1.55	1.66	$1.61	6.8%	1.7K	0.32	978
$40.00	Jul 17	5.35	5.85	$5.60	8.9%	1.5K	0.68	4.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 21.1%, max 71.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Jul 2	Aug 7	181.6%	108.0%	68.1%	1.8K	948
$42.50	Jul 2	Jul 31	173.4%	110.4%	57.1%	152	754
$30.00	Jul 2	Aug 7	158.4%	102.9%	53.9%	7	25
$41.50	Jul 2	Jul 31	166.1%	112.4%	47.8%	347	1.1K
$39.50	Jul 2	Aug 7	142.7%	102.3%	39.4%	646	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Jul 2	Jul 31	181.6%	106.0%	71.3%	42	296
$42.50	Jul 2	Aug 7	173.4%	108.2%	60.3%	119	307
$30.00	Jul 2	Aug 7	158.4%	102.9%	53.9%	4.5K	10.3K
$41.50	Jul 2	Jul 31	166.1%	112.4%	47.8%	56	344
$42.00	Jul 2	Jul 31	151.6%	105.6%	43.6%	62	827

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 9.00, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.00	$38.00	Jul 24	$0.10	$0.90	$0.10	9.00	$37.10
$40.50	$42.00	Aug 7	$0.28	$1.22	$0.28	4.36	$40.78
$37.00	$37.50	Jul 2	$0.10	$0.40	$0.10	4.00	$37.10
$40.00	$40.50	Jul 10	$0.10	$0.40	$0.10	4.00	$40.10
$35.50	$36.00	Jul 31	$0.10	$0.40	$0.10	4.00	$35.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$29.00	Jul 17	$0.18	$0.82	$0.18	4.56	$29.82
$34.50	$34.00	Jul 2	$0.11	$0.39	$0.11	3.55	$34.39
$31.00	$30.00	Jul 17	$0.22	$0.78	$0.22	3.55	$30.78
$31.50	$31.00	Jul 10	$0.12	$0.38	$0.12	3.17	$31.38
$33.00	$32.50	Jul 10	$0.14	$0.36	$0.14	2.57	$32.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 7.33, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.50	$34.00	Jul 10	$0.40	$0.40	$0.10	4.00	$33.90
$35.50	$36.00	Jul 10	$0.40	$0.40	$0.10	4.00	$35.90
$36.50	$37.00	Jul 24	$0.40	$0.40	$0.10	4.00	$36.90
$30.00	$34.50	Jul 31	$3.43	$3.43	$1.07	3.21	$33.43
$41.50	$42.00	Jul 31	$0.38	$0.38	$0.12	3.17	$41.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Aug 7	$2.20	$2.20	$0.30	7.33	$40.30
$39.00	$38.00	Jul 24	$0.83	$0.83	$0.17	4.88	$38.17
$40.00	$39.00	Jul 17	$0.80	$0.80	$0.20	4.00	$39.20
$40.00	$39.00	Aug 7	$0.77	$0.77	$0.23	3.35	$39.23
$36.50	$36.00	Jul 24	$0.38	$0.38	$0.12	3.17	$36.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.84, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 10	Jul 17	$0.13	98.4%	95.2%
$42.50	Jul 2	Jul 10	$0.29	173.4%	94.6%
$41.50	Jul 2	Jul 10	$0.37	166.1%	91.8%
$42.00	Jul 2	Jul 10	$0.38	151.6%	96.1%
$40.50	Jul 2	Jul 10	$0.45	181.6%	93.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Jul 2	Jul 10	$0.13	142.7%	94.8%
$42.50	Jul 2	Jul 10	$0.32	173.4%	94.6%
$30.00	Jul 2	Jul 10	$0.35	158.4%	101.2%
$31.00	Jul 10	Jul 17	$0.45	98.4%	95.2%
$32.00	Jul 10	Jul 17	$0.47	101.4%	95.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 4.42% of stock, avg 18.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 2	$0.82	$0.75	$1.57	$33.93	$37.07	4.42%
$36.00	Jul 2	$0.60	$1.04	$1.64	$34.36	$37.64	4.62%
$35.00	Jul 2	$1.12	$0.53	$1.65	$33.35	$36.65	4.65%
$36.50	Jul 2	$0.40	$1.32	$1.72	$34.78	$38.22	4.84%
$34.50	Jul 2	$1.46	$0.36	$1.82	$32.68	$36.32	5.12%
$37.00	Jul 2	$0.28	$1.66	$1.94	$35.06	$38.94	5.46%
$37.50	Jul 2	$0.18	$1.98	$2.16	$35.34	$39.66	6.08%
$34.00	Jul 2	$2.19	$0.25	$2.44	$31.56	$36.44	6.87%
$38.00	Jul 2	$0.12	$2.63	$2.75	$35.25	$40.75	7.74%
$33.00	Jul 2	$2.77	$0.11	$2.88	$30.12	$35.88	8.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.79% of stock, avg 13.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$33.50	Jul 2	$0.12	$0.16	$0.28	$33.22	$38.28
$37.50	$33.50	Jul 2	$0.18	$0.16	$0.34	$33.16	$37.84
$38.00	$34.00	Jul 2	$0.12	$0.25	$0.37	$33.63	$38.37
$37.50	$34.00	Jul 2	$0.18	$0.25	$0.43	$33.57	$37.93
$37.00	$33.50	Jul 2	$0.28	$0.16	$0.44	$33.06	$37.44
$38.00	$34.50	Jul 2	$0.12	$0.36	$0.48	$34.02	$38.48
$37.00	$34.00	Jul 2	$0.28	$0.25	$0.53	$33.47	$37.53
$37.50	$34.50	Jul 2	$0.18	$0.36	$0.54	$33.96	$38.04
$36.50	$33.50	Jul 2	$0.40	$0.16	$0.56	$32.94	$37.06
$37.00	$34.50	Jul 2	$0.28	$0.36	$0.64	$33.86	$37.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 6.69, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
30/31	33/34	Jul 17	$0.87	$0.13	6.69	$30.13	$33.87
31/32	35/36	Jul 17	$0.87	$0.13	6.69	$31.13	$35.87
33/34	36/37	Jul 17	$0.87	$0.13	6.69	$33.13	$36.87
37/38	40/41	Jul 24	$0.87	$0.13	6.69	$37.13	$40.87
34/35	36/37	Jul 17	$0.86	$0.14	6.14	$34.14	$36.86
39/40	42/42	Jul 24	$0.86	$0.14	6.14	$39.14	$42.86
36/37	38/39	Jul 24	$0.84	$0.16	5.25	$36.16	$38.84
37/38	39/40	Jul 24	$0.84	$0.16	5.25	$37.16	$39.84
29/30	33/34	Jul 17	$0.83	$0.17	4.88	$29.17	$33.83
35/36	37/38	Jul 17	$0.83	$0.17	4.88	$35.17	$37.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.50	$38.00	$38.50	Jul 10	$0.05	$0.45	9.00
$37.00	$38.00	$39.00	Jul 17	$0.10	$0.90	9.00
$35.00	$36.00	$37.00	Jul 17	$0.12	$0.88	7.33
$36.00	$37.00	$38.00	Jul 17	$0.12	$0.88	7.33
$37.50	$38.00	$38.50	Aug 7	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Jul 17	$0.09	$0.91	10.11
$32.00	$33.00	$34.00	Jul 17	$0.09	$0.91	10.11
$34.00	$35.00	$36.00	Jul 17	$0.09	$0.91	10.11
$30.50	$31.00	$31.50	Jul 10	$0.05	$0.45	9.00
$31.00	$31.50	$32.00	Jul 10	$0.05	$0.45	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. 37 found (best net $-0.56, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$35.00	1:2	Jul 24	-$0.56	$4.44
$30.00	$34.50	1:2	Jul 31	-$1.27	$3.23
$30.00	$35.00	1:2	Aug 7	-$2.18	$2.82
$30.00	$32.50	1:2	Jul 2	-$1.17	$1.33
$37.50	$38.00	1:2	Jul 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.00	1:2	Jul 17	-$0.38	$0.62
$31.00	$30.00	1:2	Jul 17	-$0.52	$0.48
$33.00	$32.50	1:2	Jul 2	-$0.05	$0.45
$33.50	$33.00	1:2	Jul 2	-$0.06	$0.44
$34.00	$33.50	1:2	Jul 2	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 11.82%, avg 5.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Aug 7	$4.20	0.54	4.2%	11.82%	15.99%	127	44
$36.50	Aug 7	$4.15	0.55	2.8%	11.68%	14.44%	116	35
$36.00	Aug 7	$4.00	0.56	1.4%	11.26%	12.61%	12	34
$36.00	Jul 31	$3.95	0.56	1.4%	11.12%	12.47%	53	30
$36.50	Jul 31	$3.80	0.54	2.8%	10.70%	13.46%	84	79
$37.50	Aug 7	$3.80	0.52	5.6%	10.70%	16.27%	13	40
$38.00	Aug 7	$3.55	0.50	7.0%	9.99%	16.98%	2	30
$38.50	Aug 7	$3.30	0.49	8.4%	9.29%	17.68%	1	9
$36.00	Jul 24	$3.20	0.55	1.4%	9.01%	10.36%	23	17
$37.00	Jul 31	$3.20	0.51	4.2%	9.01%	13.18%	63	61

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 49,117

Total Puts 31,171

Put/Call Ratio 0.63

Net Difference 17,946

Prior's Put/Call Breakdown

Total Calls 40,821

Total Puts 21,414

Put/Call Ratio 0.52

Net Difference 19,407

Prior 7-Day Put/Call Summary

Total Calls 361,121

Total Puts 143,631

Average Put/Call Ratio 0.41

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