APLD - Options Database

APLD

APPLIED DIGITAL CORP

$24.16 -0.86%

$24.19 (+0.12%)🌙

as of 10/01 06:06 PM

(9/30 23:40) ◀

Thursday, October 1, 2026 (6:06pm)

▶ (10/2 13:00)

◀ 10/1 18:06 ▶

Option Volume

Detail

ℹ

Current (10/01) 81,124

Calls: 52,343 (65%)

Puts: 28,781 (35%)

Prior (09/30) 46,076

Calls: 32,501 (71%)

Puts: 13,575 (29%)

Current vs Prior +76.07%

Calls: +61.05% (Calls)

Puts: +112.01% (Puts)

Prior 7-Day Total 486,718

Calls: 338,079 (69%)

Puts: 148,639 (31%)

Prior 7-Day Average 69,531

Calls: 48,297 (69%)

Puts: 21,234 (31%)

Current vs Prior 7-Day Avg +16.67%

Calls: +8.38%

Puts: +35.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $10.90M

Calls: $6.06M (56%)

Puts: $4.84M (44%)

Prior (09/30) $6.36M

Calls: $3.94M (62%)

Puts: $2.42M (38%)

Current vs Prior +71.50%

Calls: +53.91%

Puts: +100.19%

Prior 7-Day Total $75.85M

Calls: $52.09M (69%)

Puts: $23.76M (31%)

Prior 7-Day Average $10.84M

Calls: $7.44M (69%)

Puts: $3.39M (31%)

Current vs Prior 7-Day Avg +0.60%

Calls: -18.51%

Puts: +42.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.55

Prior (09/30) 0.42

Current vs Prior +31.64%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +21.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 754,791

Calls: 510,618 (68%)

Puts: 244,173 (32%)

Prior (09/30) 594,585

Calls: 435,202 (73%)

Puts: 159,383 (27%)

Current vs Prior +26.94%

Prior 7-Day Total 4,575,307

Calls: 3,184,483 (70%)

Puts: 1,390,824 (30%)

Prior 7-Day Average 653,615

Calls: 454,926 (70%)

Puts: 198,689 (30%)

Current vs Prior 7-Day Avg +15.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.30% | 13.82%16.31% | 27.65%

Prior 5.91% | 15.84%17.81% | 27.94%

Current vs Prior -27.15% | -12.72%-8.43% | -1.06%

Prior 7-Day Avg 7.29% | 13.58%16.41% | 28.16%

Current vs 7-Day Avg -40.94% | +1.83%-0.65% | -1.81%

Prior 7-Day Eod 5.91% | 15.84%17.81% | 27.94%

Current vs 7-Day Eod -27.15% | -12.72%-8.43% | -1.06%

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 12.83% | 17.33%

Calls: 15.55% | 7.66%

Puts: 10.11% | 26.99%

Current vs 7-Day Avg -72.71% | -62.14%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 72% vs prior. Above-average activity with volume up 76% vs prior. Bullish P/C ratio of 0.55. P/C ratio rising 32% - increased hedging/bearish 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 16 of results (avg 6.1%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	0.67	0.68	$0.68	1.5%	291	0.29	1.8K
$25.00	Oct 9	1.25	1.29	$1.27	3.1%	894	0.46	590
$24.50	Oct 9	1.45	1.50	$1.48	3.4%	231	0.50	1.8K
$25.00	Oct 23	1.80	1.91	$1.86	5.9%	327	0.51	415
$24.00	Oct 9	1.63	1.73	$1.68	6.0%	330	0.55	174

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 9	1.02	1.06	$1.04	3.8%	537	0.35	1.2K
$22.00	Oct 16	0.92	0.97	$0.95	5.3%	410	0.29	4.3K
$24.00	Oct 9	1.43	1.53	$1.48	6.8%	1.0K	0.45	4.5K
$24.00	Oct 30	2.16	2.32	$2.24	7.1%	33	0.43	343
$24.00	Oct 16	1.75	1.88	$1.82	7.1%	84	0.45	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.65, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.11	0.13	$0.12	16.7%	4.8K	0.21	2.3K
$24.50	Oct 2	0.23	0.27	$0.25	16.0%	2.8K	0.37	973
$24.00	Oct 2	0.43	0.50	$0.47	14.9%	1.7K	0.57	258
$26.50	Oct 9	0.67	0.80	$0.74	17.6%	847	0.32	278
$27.00	Oct 9	0.67	0.68	$0.68	1.5%	291	0.29	1.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.85	1.02	$0.94	18.1%	258	0.79	2.4K
$21.00	Oct 9	0.40	0.46	$0.43	14.0%	149	0.18	788
$22.50	Oct 9	0.81	0.90	$0.86	10.5%	618	0.30	315
$22.00	Oct 16	0.92	0.97	$0.95	5.3%	410	0.29	4.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	3.20	4.95	$4.08	42.9%	2	1.00	10
$21.00	Oct 2	1.95	3.85	$2.90	65.5%	6	1.00	4
$21.50	Oct 2	2.47	3.50	$2.99	34.4%	1	1.00	17
$22.50	Oct 2	0.70	2.16	$1.43	102.1%	32	0.93	50
$22.00	Oct 2	1.40	2.71	$2.05	63.9%	18	0.92	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Oct 2	4.00	4.95	$4.47	21.3%	620	0.99	332
$27.50	Oct 2	3.10	3.50	$3.30	12.1%	316	0.99	193
$27.00	Oct 2	2.42	3.60	$3.01	39.2%	1.1K	0.99	732
$28.00	Oct 2	3.55	4.00	$3.78	11.9%	841	0.98	518
$26.00	Oct 2	1.70	2.19	$1.94	25.3%	123	0.96	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 55.1K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.11	0.13	$0.12	16.7%	4.8K	0.21	2.3K
$25.50	Oct 2	0.04	0.07	$0.06	50.0%	3.3K	0.11	724
$24.50	Oct 2	0.23	0.27	$0.25	16.0%	2.8K	0.37	973
$26.00	Oct 2	0.01	0.02	$0.02	50.0%	2.6K	0.04	2.4K
$24.00	Oct 2	0.43	0.50	$0.47	14.9%	1.7K	0.57	258

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.56	0.77	$0.67	31.3%	6.8K	0.18	339
$20.00	Oct 23	0.30	0.70	$0.50	80.0%	5.3K	0.16	182
$24.00	Oct 2	0.27	0.34	$0.31	22.6%	1.3K	0.43	3.9K
$27.00	Oct 2	2.42	3.60	$3.01	39.2%	1.1K	0.99	732
$24.00	Oct 9	1.43	1.53	$1.48	6.8%	1.0K	0.45	4.5K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 6.69, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Oct 23	$0.13	$0.87	$0.13	86%	6.69	$20.13
$20.00	$21.00	Nov 6	$0.30	$0.70	$0.30	80%	2.33	$20.30
$23.00	$24.00	Nov 13	$0.27	$0.73	$0.27	65%	2.70	$23.27
$24.00	$25.00	Nov 6	$0.23	$0.77	$0.23	56%	3.35	$24.23
$22.50	$23.00	Oct 2	$0.16	$0.34	$0.16	93%	2.13	$22.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$27.00	Oct 2	$0.29	$0.21	$0.29	99%	0.72	$27.21
$24.00	$23.00	Nov 6	$0.21	$0.79	$0.21	44%	3.76	$23.79
$26.50	$26.00	Oct 9	$0.16	$0.34	$0.16	68%	2.12	$26.34
$27.00	$26.50	Oct 16	$0.21	$0.29	$0.21	68%	1.38	$26.79
$26.00	$25.00	Oct 23	$0.42	$0.58	$0.42	57%	1.38	$25.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 3.17, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Oct 23	$0.66	$0.66	$0.34	55%	1.94	$26.66
$25.00	$26.00	Nov 6	$0.63	$0.63	$0.37	49%	1.70	$25.63
$25.00	$25.50	Oct 9	$0.31	$0.31	$0.19	54%	1.63	$25.31
$26.00	$26.50	Oct 16	$0.27	$0.27	$0.23	61%	1.17	$26.27
$24.50	$25.00	Oct 16	$0.33	$0.33	$0.17	49%	1.94	$24.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Nov 6	$0.76	$0.76	$0.24	62%	3.17	$22.24
$22.00	$20.00	Nov 13	$0.76	$0.76	$1.24	69%	0.61	$21.24
$24.00	$23.00	Oct 30	$0.67	$0.67	$0.33	57%	2.03	$23.33
$24.00	$23.00	Oct 23	$0.62	$0.62	$0.38	57%	1.63	$23.38
$21.00	$20.00	Oct 23	$0.36	$0.36	$0.64	77%	0.56	$20.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.18, cheapest $1.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Oct 2	Oct 9	$1.21	78.5%	110.9%
$24.50	Oct 2	Oct 9	$1.23	81.6%	114.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Oct 2	Oct 9	$1.17	78.5%	110.9%
$24.50	Oct 2	Oct 9	$1.09	81.6%	114.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 3.23% of stock, avg 15.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Oct 2	$0.47	$0.31	$0.78	$23.22	$24.78	3.23%
$24.50	Oct 2	$0.25	$0.57	$0.82	$23.68	$25.32	3.39%
$23.50	Oct 2	$0.82	$0.12	$0.94	$22.56	$24.44	3.89%
$25.00	Oct 2	$0.12	$0.94	$1.06	$23.94	$26.06	4.39%
$23.00	Oct 2	$1.27	$0.06	$1.33	$21.67	$24.33	5.50%
$22.50	Oct 2	$1.43	$0.03	$1.46	$21.04	$23.96	6.04%
$25.50	Oct 2	$0.06	$1.44	$1.50	$24.00	$27.00	6.21%
$26.00	Oct 2	$0.02	$1.94	$1.96	$24.04	$27.96	8.11%
$26.50	Oct 2	$0.02	$1.96	$1.98	$24.52	$28.48	8.20%
$22.00	Oct 2	$2.05	$0.05	$2.10	$19.90	$24.10	8.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.37% of stock, avg 10.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$22.50	Oct 2	$0.06	$0.03	$0.09	$22.41	$25.59
$25.50	$22.00	Oct 2	$0.06	$0.05	$0.11	$21.89	$25.61
$25.50	$23.00	Oct 2	$0.06	$0.06	$0.12	$22.88	$25.62
$25.00	$22.50	Oct 2	$0.12	$0.03	$0.15	$22.35	$25.15
$25.00	$22.00	Oct 2	$0.12	$0.05	$0.17	$21.83	$25.17
$25.00	$23.00	Oct 2	$0.12	$0.06	$0.18	$22.82	$25.18
$25.50	$23.50	Oct 2	$0.06	$0.12	$0.18	$23.32	$25.68
$25.00	$23.50	Oct 2	$0.12	$0.12	$0.24	$23.26	$25.24
$24.50	$22.50	Oct 2	$0.25	$0.03	$0.28	$22.22	$24.78
$24.50	$23.00	Oct 2	$0.25	$0.06	$0.31	$22.69	$24.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.92, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	28/28	Oct 9	$0.24	$0.26	66%	0.92	$19.76	$28.24
22/22	28/28	Oct 16	$0.36	$0.14	40%	2.57	$21.64	$27.86
22/22	28/28	Oct 9	$0.31	$0.19	47%	1.63	$22.19	$28.31
20/21	28/28	Oct 9	$0.24	$0.26	60%	0.92	$20.76	$28.24
21/22	28/28	Oct 9	$0.26	$0.24	56%	1.08	$21.24	$28.26
22/22	28/28	Oct 16	$0.35	$0.15	36%	2.33	$22.15	$27.85
21/22	28/28	Oct 16	$0.28	$0.22	44%	1.27	$21.22	$27.78
22/22	28/28	Oct 9	$0.22	$0.28	52%	0.79	$21.78	$28.22
20/21	28/28	Oct 16	$0.41	$0.59	48%	0.69	$20.59	$27.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$24.50	$25.00	Oct 2	$0.09	$0.41	36%	4.56
$24.50	$25.00	$25.50	Oct 2	$0.07	$0.43	26%	6.14
$23.50	$24.00	$24.50	Oct 2	$0.13	$0.37	40%	2.85
$26.00	$27.00	$28.00	Oct 30	$0.06	$0.94	10%	15.67
$23.00	$23.50	$24.00	Oct 2	$0.10	$0.40	30%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.50	$24.00	$24.50	Oct 2	$0.07	$0.43	40%	6.14
$26.00	$27.00	$28.00	Oct 30	$0.05	$0.95	10%	19.00
$24.00	$24.50	$25.00	Oct 2	$0.11	$0.39	36%	3.55
$25.00	$26.00	$27.00	Oct 23	$0.10	$0.90	16%	9.00
$21.00	$22.00	$23.00	Oct 23	$0.10	$0.90	13%	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. 31 found (best net $-0.10, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$24.00	1:2	Oct 2	-$0.12	$0.38
$23.00	$23.50	1:2	Oct 2	-$0.37	$0.13
$26.00	$27.00	1:2	Oct 23	-$0.36	$0.64
$25.00	$27.00	1:2	Nov 13	-$0.96	$1.04
$28.00	$28.50	1:2	Oct 9	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Nov 13	-$0.10	$1.90
$24.50	$24.00	1:2	Oct 2	-$0.05	$0.45
$25.00	$24.50	1:2	Oct 2	-$0.20	$0.30
$21.00	$20.00	1:2	Oct 23	-$0.14	$0.86
$25.50	$25.00	1:2	Oct 2	-$0.44	$0.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 8.98%, avg 4.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Nov 13	$2.17	0.54	3.5%	8.98%	12.46%	3	--
$27.00	Nov 13	$1.42	0.42	11.8%	5.88%	17.63%	2	--
$28.00	Nov 13	$1.10	0.39	15.9%	4.55%	20.45%	1	--
$25.00	Nov 6	$2.08	0.51	3.5%	8.61%	12.09%	5	165
$28.00	Nov 6	$1.11	0.35	15.9%	4.59%	20.49%	37	130
$25.00	Oct 30	$2.00	0.51	3.5%	8.28%	11.75%	44	453
$28.00	Oct 30	$1.10	0.34	15.9%	4.55%	20.45%	78	136
$26.00	Oct 30	$1.54	0.45	7.6%	6.37%	13.99%	43	174
$27.00	Nov 6	$1.11	0.40	11.8%	4.59%	16.35%	54	16
$25.00	Oct 23	$1.80	0.51	3.5%	7.45%	10.93%	327	415

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 52,343

Total Puts 28,781

Put/Call Ratio 0.55

Net Difference 23,562

Prior's Put/Call Breakdown

Total Calls 32,501

Total Puts 13,575

Put/Call Ratio 0.42

Net Difference 18,926

Prior 7-Day Put/Call Summary

Total Calls 338,079

Total Puts 148,639

Average Put/Call Ratio 0.45

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