APLD - Options Database

APLD

APPLIED DIGITAL CORP

$24.70 -2.68%

$24.83 (+0.53%)🌙

as of 10/05 06:07 PM

(10/2 18:06) ◀

Monday, October 5, 2026 (6:07pm)

▶ (10/6 14:05)

◀ 10/5 18:07 ▶

Option Volume

Detail

ℹ

Current (10/05) 104,262

Calls: 68,150 (65%)

Puts: 36,112 (35%)

Prior (10/02) 121,909

Calls: 93,654 (77%)

Puts: 28,255 (23%)

Current vs Prior -14.48%

Calls: -27.23% (Calls)

Puts: +27.81% (Puts)

Prior 7-Day Total 497,845

Calls: 344,249 (69%)

Puts: 153,596 (31%)

Prior 7-Day Average 71,120

Calls: 49,178 (69%)

Puts: 21,942 (31%)

Current vs Prior 7-Day Avg +46.60%

Calls: +38.58%

Puts: +64.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $16.65M

Calls: $11.60M (70%)

Puts: $5.05M (30%)

Prior (10/02) $12.23M

Calls: $9.43M (77%)

Puts: $2.80M (23%)

Current vs Prior +36.18%

Calls: +23.09%

Puts: +80.23%

Prior 7-Day Total $65.69M

Calls: $40.52M (62%)

Puts: $25.18M (38%)

Prior 7-Day Average $9.38M

Calls: $5.79M (62%)

Puts: $3.60M (38%)

Current vs Prior 7-Day Avg +77.46%

Calls: +100.50%

Puts: +40.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.53

Prior (10/02) 0.30

Current vs Prior +75.64%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +13.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 735,851

Calls: 498,651 (68%)

Puts: 237,200 (32%)

Prior (10/02) 784,351

Calls: 529,369 (67%)

Puts: 254,982 (33%)

Current vs Prior -6.18%

Prior 7-Day Total 4,587,040

Calls: 3,152,646 (69%)

Puts: 1,434,394 (31%)

Prior 7-Day Average 655,291

Calls: 450,378 (69%)

Puts: 204,913 (31%)

Current vs Prior 7-Day Avg +12.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 12.71% | 15.38%15.38% | 26.15%

Prior 14.34% | 16.43%16.43% | 27.82%

Current vs Prior -11.36% | -6.36%-6.36% | -5.98%

Prior 7-Day Avg 7.57% | 14.46%17.88% | 28.66%

Current vs 7-Day Avg +67.87% | +6.41%-13.95% | -8.75%

Prior 7-Day Eod 14.34% | 16.43%16.43% | 27.82%

Current vs 7-Day Eod -11.36% | -6.36%-6.36% | -5.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.30% | 4.58%

Calls: 18.75% | 3.70%

Puts: 41.86% | 5.47%

Prior 30.30% | 4.58%

Calls: 18.75% | 3.70%

Puts: 41.86% | 5.47%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.99% | 11.66%

Calls: 12.15% | 5.89%

Puts: 11.84% | 17.43%

Current vs 7-Day Avg +152.68% | -60.72%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($11.60M). Dollar volume significantly above 7-day average (77% higher). Bullish P/C ratio of 0.53. P/C ratio rising 76% - 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 84 of results (avg 5.9%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 9	1.32	1.34	$1.33	1.5%	4.6K	0.50	1.6K
$24.00	Oct 9	1.79	1.83	$1.81	2.2%	1.7K	0.61	252
$24.50	Oct 9	1.53	1.57	$1.55	2.6%	3.9K	0.55	1.8K
$25.50	Oct 9	1.11	1.14	$1.13	2.7%	1.2K	0.45	433
$27.00	Oct 9	0.65	0.67	$0.66	3.0%	2.9K	0.30	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	2.19	2.24	$2.22	2.3%	308	0.60	954
$24.00	Oct 9	1.05	1.08	$1.07	2.8%	2.0K	0.39	5.0K
$25.00	Oct 9	1.56	1.61	$1.59	3.1%	659	0.50	5.3K
$24.00	Oct 16	1.36	1.41	$1.39	3.6%	316	0.40	1.4K
$25.00	Oct 16	1.88	1.95	$1.92	3.6%	351	0.49	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.60, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 9	0.23	0.27	$0.25	16.0%	303	0.14	833
$29.00	Oct 9	0.29	0.32	$0.31	9.7%	988	0.16	1.6K
$28.50	Oct 9	0.33	0.39	$0.36	16.7%	453	0.19	1.0K
$28.00	Oct 9	0.44	0.46	$0.45	4.4%	1.8K	0.23	2.9K
$27.50	Oct 9	0.53	0.56	$0.55	5.5%	899	0.26	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 9	0.13	0.14	$0.14	7.1%	1.0K	0.08	302
$21.00	Oct 9	0.19	0.21	$0.20	10.0%	3.5K	0.11	1.2K
$21.50	Oct 9	0.26	0.29	$0.28	10.7%	690	0.14	735
$22.00	Oct 9	0.36	0.39	$0.38	7.9%	1.8K	0.18	955
$22.50	Oct 9	0.49	0.51	$0.50	4.0%	1.3K	0.23	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.69, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	4.60	5.20	$4.90	12.2%	59	0.94	62
$20.50	Oct 9	3.50	4.85	$4.18	32.3%	55	0.92	1
$21.00	Oct 9	3.10	4.45	$3.78	35.7%	55	0.89	17
$20.00	Oct 16	4.35	5.30	$4.82	19.7%	59	0.89	305
$20.00	Oct 23	3.95	6.10	$5.03	42.7%	6	0.88	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 9	4.70	5.40	$5.05	13.9%	--	0.85	17
$29.00	Oct 9	3.35	5.70	$4.53	51.9%	112	0.83	377
$29.50	Oct 16	5.05	5.40	$5.23	6.7%	--	0.82	17
$28.50	Oct 9	3.75	4.45	$4.10	17.1%	7	0.81	48
$29.00	Oct 16	3.85	5.45	$4.65	34.4%	12	0.78	240

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 65.9K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 9	1.32	1.34	$1.33	1.5%	4.6K	0.50	1.6K
$24.50	Oct 9	1.53	1.57	$1.55	2.6%	3.9K	0.55	1.8K
$26.00	Oct 9	0.93	0.97	$0.95	4.2%	3.4K	0.40	2.3K
$22.50	Oct 9	2.69	2.78	$2.74	3.3%	3.4K	0.77	407
$23.00	Oct 9	2.35	2.44	$2.40	3.7%	3.0K	0.72	441

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 9	0.19	0.21	$0.20	10.0%	3.5K	0.11	1.2K
$24.00	Oct 9	1.05	1.08	$1.07	2.8%	2.0K	0.39	5.0K
$22.00	Oct 9	0.36	0.39	$0.38	7.9%	1.8K	0.18	955
$23.00	Oct 9	0.64	0.68	$0.66	6.1%	1.8K	0.28	1.8K
$20.00	Oct 9	0.07	0.11	$0.09	44.4%	1.4K	0.06	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 54.8%, max 67.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Oct 9	Nov 13	144.0%	86.0%	67.5%	2.9K	2.5K
$28.00	Oct 9	Nov 13	144.8%	87.7%	65.1%	1.9K	2.9K
$24.00	Oct 9	Nov 13	138.9%	84.5%	64.3%	1.7K	263
$22.50	Oct 9	Oct 23	136.0%	83.1%	63.7%	3.4K	407
$26.00	Oct 9	Nov 13	143.5%	87.7%	63.5%	3.5K	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Oct 9	Nov 13	144.8%	87.7%	65.1%	91	771
$22.50	Oct 9	Oct 23	136.0%	83.1%	63.7%	1.5K	1.1K
$25.00	Oct 9	Nov 13	142.5%	87.8%	62.4%	661	5.3K
$24.00	Oct 9	Nov 6	138.9%	85.8%	61.8%	2.2K	5.1K
$29.00	Oct 9	Nov 6	146.2%	91.2%	60.3%	113	377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 0.71, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$22.00	Oct 30	$1.17	$0.83	$1.17	86%	0.71	$21.17
$20.00	$22.00	Nov 6	$1.32	$0.68	$1.32	82%	0.52	$21.32
$27.00	$28.00	Nov 13	$0.25	$0.75	$0.25	44%	3.00	$27.25
$20.00	$20.50	Oct 16	$0.29	$0.21	$0.29	89%	0.72	$20.29
$21.00	$22.00	Oct 23	$0.66	$0.34	$0.66	82%	0.52	$21.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Oct 30	$0.45	$0.55	$0.45	71%	1.22	$28.55
$29.00	$28.00	Nov 6	$0.43	$0.57	$0.43	68%	1.33	$28.57
$29.00	$28.00	Oct 23	$0.58	$0.42	$0.58	74%	0.72	$28.42
$28.50	$28.00	Oct 16	$0.23	$0.27	$0.23	75%	1.17	$28.27
$27.50	$27.00	Oct 23	$0.21	$0.29	$0.21	66%	1.38	$27.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 1.04, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.00	Oct 23	$0.27	$0.27	$0.23	59%	1.17	$26.77
$29.00	$29.50	Oct 16	$0.11	$0.11	$0.39	78%	0.28	$29.11
$27.50	$28.00	Oct 23	$0.14	$0.14	$0.36	67%	0.39	$27.64
$27.50	$28.00	Oct 9	$0.10	$0.10	$0.40	74%	0.25	$27.60
$26.50	$27.00	Oct 9	$0.14	$0.14	$0.36	65%	0.39	$26.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Nov 13	$0.51	$0.51	$0.49	66%	1.04	$22.49
$24.00	$23.00	Nov 6	$0.54	$0.54	$0.46	59%	1.17	$23.46
$22.00	$21.00	Nov 13	$0.40	$0.40	$0.60	71%	0.67	$21.60
$24.00	$23.00	Oct 30	$0.51	$0.51	$0.49	60%	1.04	$23.49
$21.00	$20.00	Nov 13	$0.33	$0.33	$0.67	77%	0.49	$20.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.31, cheapest $0.29)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Oct 9	Oct 16	$0.29	143.8%	105.1%
$26.00	Oct 9	Oct 16	$0.30	143.5%	105.0%
$27.00	Oct 9	Oct 16	$0.29	144.0%	105.7%
$25.00	Oct 9	Oct 16	$0.31	142.5%	104.7%
$25.50	Oct 9	Oct 16	$0.31	142.8%	105.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Oct 9	Oct 16	$0.30	143.8%	105.1%
$26.00	Oct 9	Oct 16	$0.26	143.5%	105.0%
$27.00	Oct 9	Oct 16	$0.24	144.0%	105.7%
$25.00	Oct 9	Oct 16	$0.33	142.5%	104.7%
$25.50	Oct 9	Oct 16	$0.31	142.8%	105.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 11.62% of stock, avg 16.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Oct 9	$1.55	$1.32	$2.87	$21.63	$27.37	11.62%
$24.00	Oct 9	$1.81	$1.07	$2.88	$21.12	$26.88	11.66%
$25.00	Oct 9	$1.33	$1.59	$2.92	$22.08	$27.92	11.82%
$23.50	Oct 9	$2.08	$0.86	$2.94	$20.56	$26.44	11.90%
$25.50	Oct 9	$1.13	$1.90	$3.03	$22.47	$28.53	12.27%
$23.00	Oct 9	$2.40	$0.66	$3.06	$19.94	$26.06	12.39%
$26.00	Oct 9	$0.95	$2.22	$3.17	$22.83	$29.17	12.83%
$22.50	Oct 9	$2.74	$0.50	$3.24	$19.26	$25.74	13.12%
$26.50	Oct 9	$0.80	$2.56	$3.36	$23.14	$29.86	13.60%
$24.00	Oct 16	$2.13	$1.39	$3.52	$20.48	$27.52	14.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.25% of stock, avg 11.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$22.50	Oct 9	$0.55	$0.50	$1.05	$21.45	$28.55
$27.50	$23.00	Oct 9	$0.55	$0.66	$1.21	$21.79	$28.71
$27.00	$22.50	Oct 9	$0.66	$0.50	$1.16	$21.34	$28.16
$27.00	$23.00	Oct 9	$0.66	$0.66	$1.32	$21.68	$28.32
$26.50	$22.50	Oct 9	$0.80	$0.50	$1.30	$21.20	$27.80
$27.50	$23.50	Oct 9	$0.55	$0.86	$1.41	$22.09	$28.91
$26.50	$23.00	Oct 9	$0.80	$0.66	$1.46	$21.54	$27.96
$27.00	$23.50	Oct 9	$0.66	$0.86	$1.52	$21.98	$28.52
$26.50	$23.50	Oct 9	$0.80	$0.86	$1.66	$21.84	$28.16
$26.00	$22.50	Oct 9	$0.95	$0.50	$1.45	$21.05	$27.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 4.00, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/23	28/28	Oct 23	$0.40	$0.10	37%	4.00	$22.60	$28.40
21/22	29/30	Oct 16	$0.24	$0.26	59%	0.92	$21.26	$29.24
22/22	29/30	Oct 16	$0.27	$0.23	51%	1.17	$22.23	$29.27
22/23	29/30	Oct 16	$0.28	$0.22	47%	1.27	$22.72	$29.28
21/22	28/28	Oct 23	$0.29	$0.21	45%	1.38	$21.21	$27.79
22/22	29/30	Oct 16	$0.23	$0.27	55%	0.85	$21.77	$29.23
20/21	28/28	Oct 23	$0.26	$0.24	49%	1.08	$20.74	$27.76
23/24	28/28	Oct 9	$0.30	$0.20	40%	1.50	$23.20	$27.80
21/22	27/28	Oct 16	$0.27	$0.23	46%	1.17	$21.23	$27.27
21/22	28/28	Oct 23	$0.26	$0.24	48%	1.08	$21.24	$28.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Oct 23	$0.07	$0.93	13%	13.29
$25.00	$26.00	$27.00	Nov 6	$0.06	$0.94	11%	15.67
$24.00	$25.00	$26.00	Nov 13	$0.07	$0.93	11%	13.29
$24.00	$25.00	$26.00	Nov 6	$0.08	$0.92	12%	11.50
$22.00	$23.00	$24.00	Nov 13	$0.09	$0.91	11%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.00	$22.00	$23.00	Oct 30	$0.07	$0.93	13%	13.29
$20.00	$21.00	$22.00	Oct 30	$0.07	$0.93	12%	13.29
$20.00	$21.00	$22.00	Nov 13	$0.07	$0.93	11%	13.29
$22.50	$23.00	$23.50	Oct 16	$0.05	$0.45	9%	9.00
$26.00	$26.50	$27.00	Oct 9	$0.06	$0.44	9%	7.33

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 $-0.75, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Oct 9	-$0.19	$0.31
$28.00	$28.50	1:2	Oct 9	-$0.27	$0.23
$28.50	$29.00	1:2	Oct 9	-$0.26	$0.24
$29.00	$29.50	1:2	Oct 16	-$0.30	$0.20
$27.50	$28.00	1:2	Oct 9	-$0.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Nov 13	-$0.75	$2.25
$21.00	$20.00	1:2	Oct 30	-$0.18	$0.82
$21.00	$20.50	1:2	Oct 9	-$0.08	$0.42
$21.50	$21.00	1:2	Oct 9	-$0.12	$0.38
$20.50	$20.00	1:2	Oct 16	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 7.45%, avg 4.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 13	$1.84	0.44	9.3%	7.45%	16.76%	43	7
$26.00	Nov 13	$2.21	0.49	5.3%	8.95%	14.21%	24	--
$29.00	Nov 13	$1.30	0.36	17.4%	5.26%	22.67%	4	1
$25.00	Nov 13	$2.60	0.55	1.2%	10.53%	11.74%	26	7
$28.00	Nov 13	$1.39	0.39	13.4%	5.63%	18.99%	36	75
$26.00	Nov 6	$2.00	0.47	5.3%	8.10%	13.36%	56	68
$28.00	Nov 6	$1.36	0.36	13.4%	5.51%	18.87%	330	177
$25.00	Nov 6	$2.37	0.53	1.2%	9.60%	10.81%	415	175
$27.00	Nov 6	$1.55	0.42	9.3%	6.28%	15.59%	15	48
$29.00	Nov 6	$1.12	0.32	17.4%	4.53%	21.94%	41	41

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 68,150

Total Puts 36,112

Put/Call Ratio 0.53

Net Difference 32,038

Prior's Put/Call Breakdown

Total Calls 93,654

Total Puts 28,255

Put/Call Ratio 0.30

Net Difference 65,399

Prior 7-Day Put/Call Summary

Total Calls 344,249

Total Puts 153,596

Average Put/Call Ratio 0.47

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