APLD - Options Database

APLD

APPLIED DIGITAL CORP

$23.85 +0.17%

$23.68 (-0.71%)🌙

as of 10/08 06:06 PM

(10/8 10:35) ◀

Thursday, October 8, 2026 (6:06pm)

▶ (10/9 15:10)

◀ 10/8 18:06 ▶

Option Volume

Detail

ℹ

Current (10/08) 239,330

Calls: 171,937 (72%)

Puts: 67,393 (28%)

Prior (10/07) 221,862

Calls: 155,065 (70%)

Puts: 66,797 (30%)

Current vs Prior +7.87%

Calls: +10.88% (Calls)

Puts: +0.89% (Puts)

Prior 7-Day Total 729,728

Calls: 513,544 (70%)

Puts: 216,184 (30%)

Prior 7-Day Average 104,246

Calls: 73,363 (70%)

Puts: 30,883 (30%)

Current vs Prior 7-Day Avg +129.58%

Calls: +134.36%

Puts: +118.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $38.11M

Calls: $18.86M (49%)

Puts: $19.26M (51%)

Prior (10/07) $27.24M

Calls: $18.71M (69%)

Puts: $8.53M (31%)

Current vs Prior +39.91%

Calls: +0.78%

Puts: +125.74%

Prior 7-Day Total $95.91M

Calls: $66.56M (69%)

Puts: $29.35M (31%)

Prior 7-Day Average $13.70M

Calls: $9.51M (69%)

Puts: $4.19M (31%)

Current vs Prior 7-Day Avg +178.17%

Calls: +98.29%

Puts: +359.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.39

Prior (10/07) 0.43

Current vs Prior -9.01%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -8.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 919,651

Calls: 613,725 (67%)

Puts: 305,926 (33%)

Prior (10/07) 817,068

Calls: 543,959 (67%)

Puts: 273,109 (33%)

Current vs Prior +12.56%

Prior 7-Day Total 5,187,154

Calls: 3,517,957 (68%)

Puts: 1,669,197 (32%)

Prior 7-Day Average 741,022

Calls: 502,565 (68%)

Puts: 238,456 (32%)

Current vs Prior 7-Day Avg +24.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.28% | 10.23%10.23% | 22.89%

Prior 11.76% | 14.66%14.66% | 25.41%

Current vs Prior -55.08% | -30.20%-30.20% | -9.90%

Prior 7-Day Avg 9.78% | 15.28%16.28% | 27.20%

Current vs 7-Day Avg -45.98% | -33.07%-37.14% | -15.82%

Prior 7-Day Eod 11.76% | 14.66%14.66% | 25.41%

Current vs 7-Day Eod -55.08% | -30.20%-30.20% | -9.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.57% | 3.47%

Calls: 8.05% | 5.11%

Puts: 5.08% | 1.82%

Prior 3.03% | 3.10%

Calls: 2.26% | 3.57%

Puts: 3.80% | 2.63%

Current vs Prior +116.83% | +11.94%

Prior 7-Day Avg 11.05% | 5.17%

Calls: 7.99% | 3.78%

Puts: 14.11% | 6.56%

Current vs 7-Day Avg -40.53% | -32.88%

Liquidity Acceptable

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (178% higher). Volume explosion - 130% above 7-day average (239,330 vs avg 104,246). Extreme bullish P/C ratio of 0.39 - heavy call buying (171,937 calls vs 67,393 puts). Call-heavy open interest (613,725 calls vs 305,926 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 7.2%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	2.06	2.13	$2.09	3.3%	1.0K	0.55	347
$23.00	Nov 20	2.89	3.00	$2.95	3.7%	915	0.60	1.7K
$23.50	Oct 9	0.68	0.72	$0.70	5.7%	6.4K	0.63	1.1K
$25.00	Oct 30	1.31	1.39	$1.35	5.9%	1.1K	0.44	1.1K
$23.50	Oct 23	1.62	1.72	$1.67	6.0%	1.4K	0.57	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 16	0.90	0.95	$0.93	5.4%	851	0.42	385
$22.50	Oct 16	0.52	0.55	$0.54	5.6%	491	0.29	409
$23.00	Nov 20	1.92	2.04	$1.98	6.1%	447	0.39	559
$25.00	Oct 16	1.72	1.83	$1.78	6.2%	622	0.63	4.0K
$27.00	Oct 9	3.05	3.25	$3.15	6.3%	928	1.00	745

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.53, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 9	0.13	0.14	$0.14	7.1%	21.1K	0.20	10.5K
$24.50	Oct 9	0.24	0.26	$0.25	8.0%	9.7K	0.32	6.4K
$24.00	Oct 9	0.42	0.45	$0.44	6.8%	14.1K	0.47	7.4K
$23.50	Oct 9	0.68	0.72	$0.70	5.7%	6.4K	0.63	1.1K
$27.00	Oct 16	0.22	0.25	$0.24	12.5%	1.2K	0.17	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 9	0.31	0.37	$0.34	17.6%	2.9K	0.38	2.4K
$24.00	Oct 9	0.53	0.59	$0.56	10.7%	2.0K	0.53	6.5K
$24.50	Oct 9	0.84	0.99	$0.92	16.3%	942	0.68	2.5K
$21.00	Oct 16	0.18	0.20	$0.19	10.5%	756	0.13	1.6K
$22.00	Oct 16	0.35	0.40	$0.38	13.2%	1.1K	0.22	4.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 9	3.55	4.65	$4.10	26.8%	24	0.99	46
$20.00	Oct 9	3.05	5.00	$4.03	48.4%	60	0.99	115
$20.50	Oct 9	2.57	4.65	$3.61	57.6%	42	0.99	98
$21.00	Oct 9	2.80	3.80	$3.30	30.3%	124	0.98	144
$21.50	Oct 9	2.17	2.50	$2.34	14.1%	47	0.96	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	3.05	3.25	$3.15	6.3%	928	1.00	745
$27.50	Oct 9	3.30	4.85	$4.07	38.1%	223	1.00	128
$28.00	Oct 9	4.00	5.35	$4.68	28.8%	876	1.00	698
$28.50	Oct 9	4.15	5.95	$5.05	35.6%	58	1.00	37
$26.50	Oct 9	2.53	2.76	$2.64	8.7%	1.5K	0.96	968

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 181.6K, top 21.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 9	0.13	0.14	$0.14	7.1%	21.1K	0.20	10.5K
$24.00	Oct 9	0.42	0.45	$0.44	6.8%	14.1K	0.47	7.4K
$24.50	Oct 9	0.24	0.26	$0.25	8.0%	9.7K	0.32	6.4K
$26.00	Oct 9	0.02	0.04	$0.03	66.7%	6.4K	0.06	6.0K
$23.50	Oct 9	0.68	0.72	$0.70	5.7%	6.4K	0.63	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 9	0.02	0.03	$0.03	33.3%	4.6K	0.04	6.4K
$22.50	Oct 9	0.08	0.10	$0.09	22.2%	4.2K	0.13	2.9K
$22.00	Oct 9	0.04	0.05	$0.05	20.0%	4.0K	0.07	5.1K
$20.00	Oct 9	0.00	0.01	$0.01	100.0%	3.4K	0.01	8.0K
$23.50	Oct 9	0.31	0.37	$0.34	17.6%	2.9K	0.38	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 36.1%, max 46.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Oct 9	Nov 20	109.2%	74.3%	46.8%	7.2K	2.7K
$23.50	Oct 9	Oct 23	106.2%	76.8%	38.3%	7.8K	4.9K
$24.50	Oct 9	Oct 23	103.7%	76.5%	35.5%	9.9K	6.8K
$24.00	Oct 9	Nov 20	103.4%	77.9%	32.8%	15.0K	11.7K
$25.00	Oct 9	Nov 20	104.8%	82.4%	27.3%	25.0K	16.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Oct 9	Nov 20	109.2%	74.3%	46.8%	2.8K	5.8K
$23.50	Oct 9	Oct 23	106.2%	76.8%	38.3%	3.0K	2.5K
$24.50	Oct 9	Oct 23	103.7%	76.5%	35.5%	988	2.6K
$24.00	Oct 9	Nov 20	103.4%	77.9%	32.8%	2.1K	7.3K
$25.00	Oct 9	Nov 20	104.8%	82.4%	27.3%	833	6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 2.03, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Nov 6	$0.33	$0.67	$0.33	83%	2.03	$20.33
$21.00	$22.00	Nov 13	$0.40	$0.60	$0.40	74%	1.50	$21.40
$24.00	$25.00	Nov 20	$0.26	$0.74	$0.26	54%	2.85	$24.26
$19.50	$20.00	Oct 23	$0.23	$0.27	$0.23	91%	1.17	$19.73
$25.00	$26.00	Nov 6	$0.20	$0.80	$0.20	46%	4.00	$25.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$28.00	Oct 16	$0.17	$0.33	$0.17	90%	1.94	$28.33
$28.00	$27.50	Oct 23	$0.15	$0.35	$0.15	82%	2.33	$27.85
$27.00	$26.00	Nov 6	$0.40	$0.60	$0.40	69%	1.50	$26.60
$26.50	$26.00	Oct 23	$0.22	$0.28	$0.22	74%	1.27	$26.28
$26.00	$25.50	Oct 16	$0.33	$0.17	$0.33	74%	0.52	$25.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.75, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Nov 6	$0.42	$0.42	$0.58	60%	0.72	$26.42
$25.00	$25.50	Oct 23	$0.25	$0.25	$0.25	59%	1.00	$25.25
$26.00	$26.50	Oct 23	$0.20	$0.20	$0.30	68%	0.67	$26.20
$24.00	$25.00	Nov 6	$0.56	$0.56	$0.44	46%	1.27	$24.56
$27.50	$28.00	Oct 23	$0.11	$0.11	$0.39	79%	0.28	$27.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.00	Nov 20	$0.43	$0.43	$0.57	73%	0.75	$20.57
$22.00	$21.00	Nov 20	$0.48	$0.48	$0.52	67%	0.92	$21.52
$23.00	$22.50	Oct 23	$0.33	$0.33	$0.17	62%	1.94	$22.67
$21.00	$20.00	Nov 13	$0.36	$0.36	$0.64	74%	0.56	$20.64
$22.00	$21.00	Nov 13	$0.43	$0.43	$0.57	67%	0.75	$21.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.58, cheapest $0.59)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Oct 9	Oct 16	$0.59	106.2%	79.1%
$24.50	Oct 9	Oct 16	$0.58	103.7%	78.7%
$24.00	Oct 9	Oct 16	$0.60	103.4%	78.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Oct 9	Oct 16	$0.59	106.2%	79.1%
$24.50	Oct 9	Oct 16	$0.54	103.7%	78.7%
$24.00	Oct 9	Oct 16	$0.59	103.4%	78.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.19% of stock, avg 13.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Oct 9	$0.44	$0.56	$1.00	$23.00	$25.00	4.19%
$23.50	Oct 9	$0.70	$0.34	$1.04	$22.46	$24.54	4.36%
$24.50	Oct 9	$0.25	$0.92	$1.17	$23.33	$25.67	4.91%
$23.00	Oct 9	$1.05	$0.19	$1.24	$21.76	$24.24	5.20%
$25.00	Oct 9	$0.14	$1.27	$1.41	$23.59	$26.41	5.91%
$22.50	Oct 9	$1.47	$0.09	$1.56	$20.94	$24.06	6.54%
$25.50	Oct 9	$0.07	$1.77	$1.84	$23.66	$27.34	7.71%
$22.00	Oct 9	$1.88	$0.05	$1.93	$20.07	$23.93	8.09%
$24.00	Oct 16	$1.04	$1.15	$2.19	$21.81	$26.19	9.18%
$23.50	Oct 16	$1.29	$0.93	$2.22	$21.28	$25.72	9.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.34% of stock, avg 8.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Oct 9	$0.03	$0.05	$0.08	$21.92	$26.08
$25.50	$22.00	Oct 9	$0.07	$0.05	$0.12	$21.88	$25.62
$26.00	$22.50	Oct 9	$0.03	$0.09	$0.12	$22.38	$26.12
$25.50	$22.50	Oct 9	$0.07	$0.09	$0.16	$22.34	$25.66
$25.00	$22.00	Oct 9	$0.14	$0.05	$0.19	$21.81	$25.19
$25.00	$22.50	Oct 9	$0.14	$0.09	$0.23	$22.27	$25.23
$26.00	$23.00	Oct 9	$0.03	$0.19	$0.22	$22.78	$26.22
$25.50	$23.00	Oct 9	$0.07	$0.19	$0.26	$22.74	$25.76
$25.00	$23.00	Oct 9	$0.14	$0.19	$0.33	$22.67	$25.33
$24.50	$22.00	Oct 9	$0.25	$0.05	$0.30	$21.70	$24.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.57, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	26/26	Oct 23	$0.36	$0.14	52%	2.57	$20.14	$26.36
20/20	28/28	Oct 23	$0.27	$0.23	62%	1.17	$20.23	$27.77
22/22	26/26	Oct 23	$0.37	$0.13	40%	2.85	$21.63	$26.37
22/22	28/28	Oct 23	$0.28	$0.22	51%	1.27	$21.72	$27.78
22/22	26/26	Oct 16	$0.27	$0.23	46%	1.17	$22.23	$26.27
22/22	26/26	Oct 16	$0.22	$0.28	52%	0.79	$21.78	$26.22
22/22	26/26	Oct 16	$0.27	$0.23	40%	1.17	$22.23	$25.77
22/22	26/26	Oct 16	$0.22	$0.28	47%	0.79	$21.78	$25.72
21/22	27/28	Oct 30	$0.54	$0.46	41%	1.17	$21.46	$27.54
22/23	24/25	Oct 9	$0.21	$0.29	44%	0.72	$22.79	$24.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.50	$24.00	$24.50	Oct 9	$0.07	$0.43	31%	6.14
$24.00	$25.00	$26.00	Oct 30	$0.08	$0.92	16%	11.50
$24.00	$25.00	$26.00	Nov 13	$0.06	$0.94	12%	15.67
$24.00	$24.50	$25.00	Oct 9	$0.08	$0.42	27%	5.25
$22.50	$23.00	$23.50	Oct 9	$0.07	$0.43	24%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Nov 20	$0.05	$0.95	13%	19.00
$22.50	$23.00	$23.50	Oct 9	$0.05	$0.45	24%	9.00
$23.00	$23.50	$24.00	Oct 9	$0.07	$0.43	29%	6.14
$23.00	$24.00	$25.00	Nov 20	$0.06	$0.94	12%	15.67
$20.00	$21.00	$22.00	Nov 13	$0.07	$0.93	13%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.06, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Oct 9	-$0.06	$0.44
$23.50	$24.00	1:2	Oct 9	-$0.18	$0.32
$23.00	$23.50	1:2	Oct 9	-$0.35	$0.15
$27.50	$28.00	1:2	Oct 16	-$0.10	$0.40
$27.00	$27.50	1:2	Oct 16	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.50	$24.00	1:2	Oct 9	-$0.20	$0.30
$24.00	$23.50	1:2	Oct 9	-$0.12	$0.38
$20.50	$20.00	1:2	Oct 23	-$0.07	$0.43
$20.00	$19.50	1:2	Oct 16	-$0.05	$0.45
$22.00	$21.00	1:2	Oct 30	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 8.72%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Nov 20	$2.08	0.49	4.8%	8.72%	13.54%	3.9K	6.2K
$26.00	Nov 20	$1.68	0.43	9.0%	7.04%	16.06%	579	2.8K
$27.00	Nov 20	$1.33	0.37	13.2%	5.58%	18.78%	403	1.3K
$28.00	Nov 20	$1.10	0.33	17.4%	4.61%	22.01%	706	1.4K
$24.00	Nov 20	$2.36	0.54	0.6%	9.90%	10.52%	848	4.2K
$25.00	Nov 13	$1.82	0.47	4.8%	7.63%	12.45%	266	115
$26.00	Nov 13	$1.32	0.41	9.0%	5.53%	14.55%	48	38
$24.00	Nov 6	$2.06	0.55	0.6%	8.64%	9.27%	1.0K	347
$28.00	Nov 13	$0.79	0.31	17.4%	3.31%	20.71%	132	124
$24.00	Nov 13	$1.96	0.54	0.6%	8.22%	8.85%	77	117

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 171,937

Total Puts 67,393

Put/Call Ratio 0.39

Net Difference 104,544

Prior's Put/Call Breakdown

Total Calls 155,065

Total Puts 66,797

Put/Call Ratio 0.43

Net Difference 88,268

Prior 7-Day Put/Call Summary

Total Calls 513,544

Total Puts 216,184

Average Put/Call Ratio 0.43

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