APLD - Options Database

APLD

APPLIED DIGITAL CORP

$25.38 +5.05%

$25.47 (+0.36%)🌙

as of 10/02 06:06 PM

(10/2 16:00) ◀

Friday, October 2, 2026 (6:06pm)

▶ (10/5 18:07)

◀ 10/2 18:06 ▶

Option Volume

Detail

ℹ

Current (10/02) 121,909

Calls: 93,654 (77%)

Puts: 28,255 (23%)

Prior (10/01) 81,124

Calls: 52,343 (65%)

Puts: 28,781 (35%)

Current vs Prior +50.27%

Calls: +78.92% (Calls)

Puts: -1.83% (Puts)

Prior 7-Day Total 472,983

Calls: 318,351 (67%)

Puts: 154,632 (33%)

Prior 7-Day Average 67,569

Calls: 45,478 (67%)

Puts: 22,090 (33%)

Current vs Prior 7-Day Avg +80.42%

Calls: +105.93%

Puts: +27.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $12.23M

Calls: $9.43M (77%)

Puts: $2.80M (23%)

Prior (10/01) $10.90M

Calls: $6.06M (56%)

Puts: $4.84M (44%)

Current vs Prior +12.18%

Calls: +55.47%

Puts: -42.08%

Prior 7-Day Total $72.40M

Calls: $46.17M (64%)

Puts: $26.23M (36%)

Prior 7-Day Average $10.34M

Calls: $6.60M (64%)

Puts: $3.75M (36%)

Current vs Prior 7-Day Avg +18.24%

Calls: +42.93%

Puts: -25.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.30

Prior (10/01) 0.55

Current vs Prior -45.13%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -37.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 784,351

Calls: 529,369 (67%)

Puts: 254,982 (33%)

Prior (10/01) 754,791

Calls: 510,618 (68%)

Puts: 244,173 (32%)

Current vs Prior +3.92%

Prior 7-Day Total 4,482,562

Calls: 3,093,885 (69%)

Puts: 1,388,677 (31%)

Prior 7-Day Average 640,366

Calls: 441,983 (69%)

Puts: 198,382 (31%)

Current vs Prior 7-Day Avg +22.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.36% | 14.34%16.43% | 27.82%

Prior 4.30% | 13.82%16.31% | 27.65%

Current vs Prior +233.18% | +18.85%+0.75% | +0.61%

Prior 7-Day Avg 6.64% | 13.78%18.44% | 28.92%

Current vs 7-Day Avg +115.87% | +19.25%-10.92% | -3.83%

Prior 7-Day Eod 4.30% | 13.82%16.31% | 27.65%

Current vs 7-Day Eod +233.18% | +18.85%+0.75% | +0.61%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.30% | 4.58%

Calls: 18.75% | 3.70%

Puts: 41.86% | 5.47%

Prior 3.50% | 6.56%

Calls: 4.76% | 4.30%

Puts: 2.25% | 8.82%

Current vs Prior +765.71% | -30.18%

Prior 7-Day Avg 10.49% | 14.63%

Calls: 12.85% | 6.82%

Puts: 8.14% | 22.45%

Current vs 7-Day Avg +188.73% | -68.70%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($9.43M) vs puts ($2.80M). Above-average activity with volume up 50% vs prior. Volume explosion - 80% above 7-day average (121,909 vs avg 67,569). Extreme bullish P/C ratio of 0.30 - heavy call buying (93,654 calls vs 28,255 puts).

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 55 of results (avg 6.8%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 9	4.60	4.75	$4.68	3.2%	14	0.88	7
$25.00	Oct 30	2.66	2.76	$2.71	3.7%	417	0.57	463
$25.00	Oct 16	2.12	2.20	$2.16	3.7%	476	0.57	2.1K
$30.00	Oct 30	1.00	1.04	$1.02	3.9%	361	0.29	481
$26.00	Oct 23	1.96	2.05	$2.01	4.5%	538	0.50	480

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	2.58	2.70	$2.64	4.5%	373	0.61	674
$27.00	Oct 23	3.10	3.25	$3.18	4.7%	20	0.57	109
$24.00	Oct 16	1.24	1.30	$1.27	4.7%	323	0.35	1.3K
$25.50	Oct 16	1.95	2.06	$2.01	5.5%	128	0.47	297
$23.50	Oct 9	0.81	0.86	$0.84	6.0%	208	0.29	339

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.69, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 9	0.37	0.40	$0.39	7.7%	4.0K	0.18	2.6K
$29.50	Oct 9	0.44	0.48	$0.46	8.7%	443	0.21	521
$29.00	Oct 9	0.53	0.58	$0.55	9.1%	721	0.24	1.3K
$28.50	Oct 9	0.58	0.70	$0.64	18.8%	1.3K	0.27	341
$28.00	Oct 9	0.74	0.78	$0.76	5.3%	2.9K	0.30	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	0.37	0.45	$0.41	19.5%	505	0.17	738
$22.50	Oct 9	0.50	0.54	$0.52	7.7%	402	0.21	833
$23.00	Oct 9	0.64	0.70	$0.67	9.0%	689	0.25	1.5K
$21.00	Oct 16	0.38	0.43	$0.41	12.2%	110	0.14	725
$23.50	Oct 9	0.81	0.86	$0.84	6.0%	208	0.29	339

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 2	3.85	4.70	$4.28	19.9%	19	1.00	8
$21.50	Oct 2	2.89	4.05	$3.47	33.4%	--	1.00	18
$22.00	Oct 2	2.80	3.50	$3.15	22.2%	154	1.00	104
$22.50	Oct 2	2.33	3.05	$2.69	26.8%	131	1.00	68
$23.00	Oct 2	1.88	2.55	$2.22	30.2%	187	1.00	310

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	3.50	6.10	$4.80	54.2%	2	0.99	1
$29.00	Oct 2	2.91	4.20	$3.56	36.2%	13	0.99	63
$28.50	Oct 2	2.81	4.00	$3.41	34.9%	1	0.99	49
$28.00	Oct 2	1.53	3.20	$2.37	70.5%	65	0.98	72
$27.50	Oct 2	1.87	2.76	$2.32	38.4%	12	0.98	38

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 97.2K, top 11.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.00	0.01	$0.01	100.0%	11.5K	0.04	3.3K
$25.50	Oct 2	0.01	0.04	$0.03	100.0%	9.7K	0.22	3.1K
$25.00	Oct 2	0.33	0.46	$0.40	32.5%	8.5K	1.00	2.8K
$26.50	Oct 2	0.00	0.01	$0.01	100.0%	5.4K	0.02	2.1K
$27.00	Oct 2	0.00	0.01	$0.01	100.0%	4.6K	0.02	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.43	0.90	$0.67	70.1%	5.6K	0.96	1.2K
$25.00	Oct 2	0.00	0.02	$0.01	200.0%	2.6K	0.09	2.3K
$25.50	Oct 2	0.07	0.32	$0.20	125.0%	2.0K	0.79	1.1K
$25.00	Oct 9	1.43	1.52	$1.48	6.1%	1.6K	0.43	4.6K
$24.50	Oct 2	0.00	0.01	$0.01	100.0%	1.5K	0.03	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 846.1%, max 3346.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Oct 2	Oct 16	108.6%	100.2%	8.4%	9.9K	3.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 2	Oct 9	4164.7%	120.8%	3346.3%	247	360
$29.50	Oct 9	Oct 16	122.0%	100.7%	21.1%	15	24
$25.50	Oct 2	Oct 16	108.6%	100.2%	8.4%	2.2K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 9.00, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$23.00	Oct 30	$0.10	$0.90	$0.10	77%	9.00	$22.10
$23.00	$23.50	Oct 2	$0.12	$0.38	$0.12	100%	3.17	$23.12
$24.00	$25.00	Nov 13	$0.27	$0.73	$0.27	64%	2.70	$24.27
$23.00	$24.00	Nov 6	$0.43	$0.57	$0.43	71%	1.33	$23.43
$26.00	$27.00	Oct 30	$0.23	$0.77	$0.23	51%	3.35	$26.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$27.00	Oct 2	$0.13	$0.37	$0.13	98%	2.85	$27.37
$29.00	$28.50	Oct 2	$0.15	$0.35	$0.15	99%	2.33	$28.85
$29.00	$28.00	Oct 23	$0.43	$0.57	$0.43	69%	1.33	$28.57
$28.00	$27.00	Oct 30	$0.42	$0.58	$0.42	61%	1.38	$27.58
$27.50	$27.00	Oct 16	$0.15	$0.35	$0.15	62%	2.33	$27.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 1.33, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$30.00	Nov 6	$0.36	$0.36	$0.64	64%	0.56	$29.36
$28.50	$29.00	Oct 16	$0.13	$0.13	$0.37	69%	0.35	$28.63
$27.00	$27.50	Oct 9	$0.16	$0.16	$0.34	62%	0.47	$27.16
$28.00	$28.50	Oct 9	$0.12	$0.12	$0.38	70%	0.32	$28.12
$26.50	$27.00	Oct 16	$0.19	$0.19	$0.31	55%	0.61	$26.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Nov 13	$0.57	$0.57	$0.43	64%	1.33	$23.43
$25.00	$24.00	Oct 30	$0.57	$0.57	$0.43	57%	1.33	$24.43
$24.00	$23.00	Nov 6	$0.50	$0.50	$0.50	64%	1.00	$23.50
$23.00	$22.00	Oct 30	$0.37	$0.37	$0.63	70%	0.59	$22.63
$22.00	$21.00	Oct 23	$0.29	$0.29	$0.71	77%	0.41	$21.71

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 0.91% of stock, avg 14.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Oct 2	$0.03	$0.20	$0.23	$25.27	$25.73	0.91%
$25.00	Oct 2	$0.40	$0.01	$0.41	$24.59	$25.41	1.62%
$26.00	Oct 2	$0.01	$0.67	$0.68	$25.32	$26.68	2.68%
$24.50	Oct 2	$0.75	$0.01	$0.76	$23.74	$25.26	2.99%
$26.50	Oct 2	$0.01	$1.13	$1.14	$25.36	$27.64	4.49%
$24.00	Oct 2	$1.27	$0.01	$1.28	$22.72	$25.28	5.04%
$23.50	Oct 2	$2.10	$0.01	$2.11	$21.39	$25.61	8.31%
$27.00	Oct 2	$0.01	$2.19	$2.20	$24.80	$29.20	8.67%
$23.00	Oct 2	$2.22	$0.02	$2.24	$20.76	$25.24	8.83%
$27.50	Oct 2	$0.01	$2.32	$2.33	$25.17	$29.83	9.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.16% of stock, avg 11.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$25.00	Oct 2	$0.03	$0.01	$0.04	$24.96	$25.54
$25.50	$20.50	Oct 2	$0.03	$1.07	$1.10	$19.40	$26.60
$28.00	$23.50	Oct 9	$0.76	$0.84	$1.60	$21.90	$29.60
$30.00	$22.00	Oct 23	$0.77	$0.83	$1.60	$20.40	$31.60
$27.50	$23.50	Oct 9	$0.89	$0.84	$1.73	$21.77	$29.23
$28.00	$24.00	Oct 9	$0.76	$1.07	$1.83	$22.17	$29.83
$27.50	$24.00	Oct 9	$0.89	$1.07	$1.96	$22.04	$29.46
$29.00	$22.00	Oct 23	$0.98	$0.83	$1.81	$20.19	$30.81
$30.00	$23.00	Oct 23	$0.77	$1.15	$1.92	$21.08	$31.92
$30.00	$22.00	Oct 30	$1.02	$0.94	$1.96	$20.04	$31.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 2.85, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	28/29	Oct 16	$0.37	$0.13	37%	2.85	$23.13	$28.87
23/24	28/28	Oct 16	$0.37	$0.13	34%	2.85	$23.13	$28.37
24/24	28/28	Oct 9	$0.35	$0.15	36%	2.33	$23.65	$28.35
24/24	28/28	Oct 9	$0.36	$0.14	32%	2.57	$23.64	$27.86
22/22	28/28	Oct 9	$0.25	$0.25	52%	1.00	$21.75	$28.25
22/22	28/29	Oct 16	$0.28	$0.22	45%	1.27	$22.22	$28.78
22/22	28/28	Oct 9	$0.26	$0.24	48%	1.08	$21.74	$27.76
22/23	29/30	Oct 30	$0.64	$0.36	36%	1.78	$22.36	$29.64
22/23	28/28	Oct 9	$0.27	$0.23	45%	1.17	$22.73	$28.27
22/22	28/29	Oct 16	$0.25	$0.25	48%	1.00	$21.75	$28.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 2	$0.35	$0.15	96%	0.43
$27.00	$28.00	$29.00	Nov 6	$0.07	$0.93	11%	13.29
$28.00	$29.00	$30.00	Oct 23	$0.09	$0.91	11%	10.11
$21.50	$22.00	$22.50	Oct 9	$0.06	$0.44	7%	7.33
$27.00	$27.50	$28.00	Oct 16	$0.06	$0.44	7%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Oct 2	$0.19	$0.31	76%	1.63
$25.00	$25.50	$26.00	Oct 2	$0.28	$0.22	87%	0.79
$22.00	$23.00	$24.00	Oct 23	$0.05	$0.95	13%	19.00
$25.00	$26.00	$27.00	Oct 23	$0.08	$0.92	14%	11.50
$23.00	$24.00	$25.00	Oct 23	$0.09	$0.91	14%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.05, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.50	$25.00	1:2	Oct 2	-$0.05	$0.45
$24.00	$24.50	1:2	Oct 2	-$0.23	$0.27
$23.50	$24.00	1:2	Oct 2	-$0.44	$0.06
$29.50	$30.00	1:2	Oct 9	-$0.32	$0.18
$29.00	$29.50	1:2	Oct 9	-$0.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$26.50	1:2	Oct 2	-$0.07	$0.43
$30.00	$27.00	1:2	Nov 6	-$1.56	$1.44
$26.50	$26.00	1:2	Oct 2	-$0.21	$0.29
$21.00	$20.50	1:2	Oct 9	-$0.11	$0.39
$22.00	$21.00	1:2	Oct 23	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 4.77%, avg 4.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 13	$1.21	0.34	18.2%	4.77%	22.97%	26	22
$27.00	Nov 13	$1.98	0.48	6.4%	7.80%	14.18%	6	2
$28.00	Nov 13	$1.52	0.43	10.3%	5.99%	16.31%	80	1
$29.00	Nov 13	$1.22	0.38	14.3%	4.81%	19.07%	1	--
$27.00	Nov 6	$1.81	0.48	6.4%	7.13%	13.51%	93	67
$28.00	Nov 6	$1.48	0.42	10.3%	5.83%	16.15%	19	160
$27.00	Oct 30	$1.80	0.45	6.4%	7.09%	13.48%	55	260
$28.00	Oct 30	$1.45	0.39	10.3%	5.71%	16.04%	236	172
$26.00	Nov 6	$2.12	0.53	2.4%	8.35%	10.80%	142	44
$29.00	Oct 30	$1.15	0.34	14.3%	4.53%	18.79%	74	169

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 93,654

Total Puts 28,255

Put/Call Ratio 0.30

Net Difference 65,399

Prior's Put/Call Breakdown

Total Calls 52,343

Total Puts 28,781

Put/Call Ratio 0.55

Net Difference 23,562

Prior 7-Day Put/Call Summary

Total Calls 318,351

Total Puts 154,632

Average Put/Call Ratio 0.49

Ratio Trend Falling

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