APLD - Options Database

APLD

APPLIED DIGITAL CORP

$24.37 -4.09%

$24.67 (+1.23%)🌙

as of 09/30 11:40 PM

(9/29 18:09) ◀

Wednesday, September 30, 2026 (11:40pm)

▶ (10/1 18:06)

◀ 9/30 23:40 ▶

Option Volume

Detail

ℹ

Current (09/30) 46,076

Calls: 32,501 (71%)

Puts: 13,575 (29%)

Prior (09/29) 63,817

Calls: 47,103 (74%)

Puts: 16,714 (26%)

Current vs Prior -27.80%

Calls: -31.00% (Calls)

Puts: -18.78% (Puts)

Prior 7-Day Total 543,709

Calls: 375,908 (69%)

Puts: 167,801 (31%)

Prior 7-Day Average 77,672

Calls: 53,701 (69%)

Puts: 23,971 (31%)

Current vs Prior 7-Day Avg -40.68%

Calls: -39.48%

Puts: -43.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $6.36M

Calls: $3.94M (62%)

Puts: $2.42M (38%)

Prior (09/29) $10.43M

Calls: $7.45M (71%)

Puts: $2.98M (29%)

Current vs Prior -39.05%

Calls: -47.11%

Puts: -18.89%

Prior 7-Day Total $83.57M

Calls: $57.39M (69%)

Puts: $26.18M (31%)

Prior 7-Day Average $11.94M

Calls: $8.20M (69%)

Puts: $3.74M (31%)

Current vs Prior 7-Day Avg -46.76%

Calls: -51.95%

Puts: -35.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.42

Prior (09/29) 0.35

Current vs Prior +17.71%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -9.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 594,585

Calls: 435,202 (73%)

Puts: 159,383 (27%)

Prior (09/29) 718,140

Calls: 477,814 (67%)

Puts: 240,326 (33%)

Current vs Prior -17.20%

Prior 7-Day Total 4,599,838

Calls: 3,178,424 (69%)

Puts: 1,421,414 (31%)

Prior 7-Day Average 657,119

Calls: 454,060 (69%)

Puts: 203,059 (31%)

Current vs Prior 7-Day Avg -9.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 5.91% | 15.84%17.81% | 27.94%

Prior 7.08% | 15.58%18.06% | 29.04%

Current vs Prior -16.59% | +1.63%-1.41% | -3.79%

Prior 7-Day Avg 7.08% | 12.62%14.50% | 27.26%

Current vs 7-Day Avg -16.52% | +25.52%+22.79% | +2.49%

Prior 7-Day Eod 7.08% | 15.58%18.06% | 29.04%

Current vs 7-Day Eod -16.59% | +1.63%-1.41% | -3.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.50% | 6.56%

Calls: 4.76% | 4.30%

Puts: 2.25% | 8.82%

Prior 3.50% | 6.56%

Calls: 4.76% | 4.30%

Puts: 2.25% | 8.82%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.16% | 20.02%

Calls: 18.25% | 8.50%

Puts: 12.07% | 31.53%

Current vs 7-Day Avg -76.91% | -67.23%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.94M). Extreme bullish P/C ratio of 0.42 - heavy call buying (32,501 calls vs 13,575 puts). Call-heavy open interest (435,202 calls vs 159,383 puts) suggests bullish positioning. Declining open interest (down 17%) indicates positions being closed.

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 48 of results (avg 7.0%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	1.40	1.45	$1.42	3.5%	153	0.42	3.5K
$24.50	Oct 9	1.70	1.77	$1.74	4.0%	244	0.53	1.6K
$25.00	Oct 16	1.75	1.83	$1.79	4.5%	585	0.49	1.5K
$24.00	Oct 16	2.18	2.28	$2.23	4.5%	119	0.56	217
$25.50	Oct 2	0.21	0.22	$0.22	4.5%	469	0.25	572

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	2.32	2.40	$2.36	3.4%	238	0.51	3.6K
$25.00	Oct 9	2.01	2.10	$2.05	4.4%	507	0.52	4.4K
$23.00	Oct 9	1.03	1.08	$1.06	4.7%	278	0.34	1.0K
$25.00	Oct 30	2.67	2.80	$2.74	4.7%	15	0.48	328
$26.00	Oct 9	2.63	2.77	$2.70	5.2%	195	0.60	745

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.60, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 2	0.05	0.06	$0.06	16.7%	2.0K	0.08	2.9K
$25.50	Oct 2	0.21	0.22	$0.22	4.5%	469	0.25	572
$25.00	Oct 2	0.34	0.37	$0.36	8.3%	2.1K	0.36	1.6K
$24.50	Oct 2	0.51	0.58	$0.54	13.0%	1.1K	0.49	168
$24.00	Oct 2	0.78	0.86	$0.82	9.8%	97	0.63	221

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 2	0.05	0.06	$0.06	16.7%	547	0.08	425
$23.00	Oct 2	0.11	0.12	$0.12	8.3%	257	0.15	6.9K
$23.50	Oct 2	0.21	0.25	$0.23	17.4%	257	0.25	2.6K
$24.00	Oct 2	0.38	0.41	$0.40	7.5%	1.1K	0.38	3.4K
$24.50	Oct 2	0.59	0.65	$0.62	9.7%	327	0.51	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 2	4.45	5.40	$4.93	19.3%	1	0.99	--
$20.00	Oct 2	4.20	4.90	$4.55	15.4%	2	0.98	--
$22.00	Oct 2	1.20	2.82	$2.01	80.6%	3	0.93	92
$22.50	Oct 2	1.68	2.40	$2.04	35.3%	1	0.92	50
$20.00	Oct 9	4.55	5.00	$4.78	9.4%	8	0.90	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	3.35	3.80	$3.58	12.6%	49	1.00	532
$28.50	Oct 2	3.45	4.40	$3.93	24.2%	9	1.00	335
$29.00	Oct 2	4.15	5.75	$4.95	32.3%	12	1.00	312
$27.50	Oct 2	2.86	4.00	$3.43	33.2%	68	0.95	225
$27.00	Oct 2	2.45	2.73	$2.59	10.8%	142	0.94	830

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 29.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.11	0.14	$0.13	23.1%	2.1K	0.16	2.5K
$25.00	Oct 2	0.34	0.37	$0.36	8.3%	2.1K	0.36	1.6K
$27.00	Oct 2	0.05	0.06	$0.06	16.7%	2.0K	0.08	2.9K
$27.50	Oct 2	0.03	0.07	$0.05	80.0%	1.2K	0.06	2.1K
$28.00	Oct 2	0.01	0.02	$0.02	50.0%	1.1K	0.03	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 9	1.69	1.85	$1.77	9.0%	1.4K	0.47	148
$24.00	Oct 2	0.38	0.41	$0.40	7.5%	1.1K	0.38	3.4K
$24.00	Oct 9	1.44	1.56	$1.50	8.0%	668	0.43	4.0K
$25.00	Oct 2	0.92	0.99	$0.96	7.3%	640	0.64	2.5K
$22.50	Oct 2	0.05	0.06	$0.06	16.7%	547	0.08	425

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 15.1%, max 15.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Oct 9	Oct 16	110.8%	96.2%	15.1%	4	42

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 1.04, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$23.00	Oct 30	$1.47	$1.53	$1.47	82%	1.04	$21.47
$23.00	$24.00	Oct 23	$0.16	$0.84	$0.16	65%	5.25	$23.16
$27.00	$28.00	Oct 30	$0.11	$0.89	$0.11	39%	8.09	$27.11
$24.00	$25.00	Nov 6	$0.41	$0.59	$0.41	58%	1.44	$24.41
$26.00	$27.00	Oct 23	$0.26	$0.74	$0.26	44%	2.85	$26.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.50	Oct 2	$0.15	$0.35	$0.15	100%	2.33	$27.85
$29.00	$28.00	Oct 30	$0.50	$0.50	$0.50	70%	1.00	$28.50
$27.00	$26.50	Oct 2	$0.33	$0.17	$0.33	94%	0.52	$26.67
$26.50	$26.00	Oct 9	$0.28	$0.22	$0.28	64%	0.79	$26.22
$27.50	$27.00	Oct 16	$0.30	$0.20	$0.30	68%	0.67	$27.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 1.50, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Oct 30	$0.50	$0.50	$0.50	54%	1.00	$26.50
$27.00	$28.00	Nov 6	$0.43	$0.43	$0.57	58%	0.75	$27.43
$25.00	$25.50	Oct 2	$0.14	$0.14	$0.36	64%	0.39	$25.14
$25.00	$25.50	Oct 9	$0.22	$0.22	$0.28	51%	0.79	$25.22
$28.50	$29.00	Oct 16	$0.11	$0.11	$0.39	74%	0.28	$28.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Oct 30	$0.60	$0.60	$0.40	58%	1.50	$23.40
$22.00	$21.00	Nov 6	$0.47	$0.47	$0.53	70%	0.89	$21.53
$21.00	$20.00	Oct 16	$0.28	$0.28	$0.72	80%	0.39	$20.72
$23.00	$22.00	Oct 23	$0.44	$0.44	$0.56	64%	0.79	$22.56
$22.00	$21.00	Oct 23	$0.36	$0.36	$0.64	71%	0.56	$21.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.16, cheapest $1.10)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Oct 2	Oct 9	$1.27	82.9%	113.4%
$25.00	Oct 2	Oct 9	$1.16	84.1%	116.0%
$24.50	Oct 2	Oct 9	$1.20	82.6%	115.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Oct 2	Oct 9	$1.10	82.9%	113.4%
$25.00	Oct 2	Oct 9	$1.09	84.1%	116.0%
$24.50	Oct 2	Oct 9	$1.15	82.6%	115.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 4.76% of stock, avg 14.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Oct 2	$0.54	$0.62	$1.16	$23.34	$25.66	4.76%
$24.00	Oct 2	$0.82	$0.40	$1.22	$22.78	$25.22	5.01%
$25.00	Oct 2	$0.36	$0.96	$1.32	$23.68	$26.32	5.42%
$23.50	Oct 2	$1.12	$0.23	$1.35	$22.15	$24.85	5.54%
$25.50	Oct 2	$0.22	$1.32	$1.54	$23.96	$27.04	6.32%
$23.00	Oct 2	$1.56	$0.12	$1.68	$21.32	$24.68	6.89%
$26.00	Oct 2	$0.13	$1.73	$1.86	$24.14	$27.86	7.63%
$22.00	Oct 2	$2.01	$0.06	$2.07	$19.93	$24.07	8.49%
$22.50	Oct 2	$2.04	$0.06	$2.10	$20.40	$24.60	8.62%
$26.50	Oct 2	$0.09	$2.26	$2.35	$24.15	$28.85	9.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.62% of stock, avg 10.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.50	Oct 2	$0.09	$0.06	$0.15	$22.35	$26.65
$26.50	$21.50	Oct 2	$0.09	$0.09	$0.18	$21.32	$26.68
$26.00	$22.50	Oct 2	$0.13	$0.06	$0.19	$22.31	$26.19
$26.50	$23.00	Oct 2	$0.09	$0.12	$0.21	$22.79	$26.71
$26.00	$21.50	Oct 2	$0.13	$0.09	$0.22	$21.28	$26.22
$26.00	$23.00	Oct 2	$0.13	$0.12	$0.25	$22.75	$26.25
$25.50	$22.50	Oct 2	$0.22	$0.06	$0.28	$22.22	$25.78
$26.50	$23.50	Oct 2	$0.09	$0.23	$0.32	$23.18	$26.82
$25.50	$21.50	Oct 2	$0.22	$0.09	$0.31	$21.19	$25.81
$25.50	$23.00	Oct 2	$0.22	$0.12	$0.34	$22.66	$25.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 2.33, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	27/28	Oct 9	$0.35	$0.15	38%	2.33	$22.15	$27.35
22/22	28/28	Oct 9	$0.33	$0.17	42%	1.94	$22.17	$27.83
20/20	27/28	Oct 9	$0.25	$0.25	57%	1.00	$19.75	$27.25
20/21	27/28	Oct 9	$0.28	$0.22	51%	1.27	$20.72	$27.28
20/20	28/28	Oct 9	$0.23	$0.27	60%	0.85	$19.77	$27.73
20/21	28/28	Oct 9	$0.26	$0.24	54%	1.08	$20.74	$27.76
22/22	28/29	Oct 16	$0.32	$0.18	42%	1.78	$22.18	$28.82
21/22	28/29	Oct 16	$0.28	$0.22	50%	1.27	$21.22	$28.78
22/22	28/28	Oct 16	$0.34	$0.16	37%	2.12	$22.16	$27.84
21/22	28/28	Oct 16	$0.30	$0.20	44%	1.50	$21.20	$27.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$24.50	$25.00	Oct 2	$0.10	$0.40	26%	4.00
$24.00	$25.00	$26.00	Oct 30	$0.10	$0.90	12%	9.00
$25.00	$25.50	$26.00	Oct 9	$0.06	$0.44	9%	7.33
$26.00	$26.50	$27.00	Oct 16	$0.06	$0.44	7%	7.33
$23.00	$24.00	$25.00	Oct 30	$0.12	$0.88	13%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Oct 23	$0.06	$0.94	14%	15.67
$23.00	$23.50	$24.00	Oct 2	$0.06	$0.44	23%	7.33
$22.50	$23.00	$23.50	Oct 2	$0.05	$0.45	17%	9.00
$22.00	$23.00	$24.00	Nov 6	$0.07	$0.93	12%	13.29
$21.00	$22.00	$23.00	Oct 23	$0.08	$0.92	14%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-1.86, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Oct 30	-$1.86	$1.14
$25.00	$25.50	1:2	Oct 2	-$0.08	$0.42
$24.50	$25.00	1:2	Oct 2	-$0.18	$0.32
$24.00	$24.50	1:2	Oct 2	-$0.26	$0.24
$28.50	$29.00	1:2	Oct 9	-$0.36	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Oct 16	-$0.06	$0.94
$24.00	$23.50	1:2	Oct 2	-$0.06	$0.44
$24.50	$24.00	1:2	Oct 2	-$0.18	$0.32
$25.00	$24.50	1:2	Oct 2	-$0.28	$0.22
$22.50	$22.00	1:2	Oct 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 10.14%, avg 4.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Nov 6	$2.47	0.53	2.6%	10.14%	12.72%	25	161
$26.00	Nov 6	$1.85	0.48	6.7%	7.59%	14.28%	62	20
$27.00	Nov 6	$1.52	0.42	10.8%	6.24%	17.03%	3	--
$26.00	Oct 30	$1.78	0.46	6.7%	7.30%	13.99%	48	146
$25.00	Oct 30	$2.20	0.52	2.6%	9.03%	11.61%	152	387
$28.00	Oct 30	$1.25	0.35	14.9%	5.13%	20.02%	12	130
$28.00	Nov 6	$1.21	0.36	14.9%	4.97%	19.86%	4	131
$29.00	Nov 6	$0.98	0.32	19.0%	4.02%	23.02%	6	3
$29.00	Oct 30	$1.01	0.30	19.0%	4.14%	23.14%	42	118
$25.00	Oct 23	$2.00	0.51	2.6%	8.21%	10.79%	153	336

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 32,501

Total Puts 13,575

Put/Call Ratio 0.42

Net Difference 18,926

Prior's Put/Call Breakdown

Total Calls 47,103

Total Puts 16,714

Put/Call Ratio 0.35

Net Difference 30,389

Prior 7-Day Put/Call Summary

Total Calls 375,908

Total Puts 167,801

Average Put/Call Ratio 0.46

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