APLD - Options Database

APLD

APPLIED DIGITAL CORP

$23.25 -1.82%

$23.17 (-0.34%)🌙

as of 10/12 06:06 PM

(10/9 15:10) ◀

Monday, October 12, 2026 (6:06pm)

▶ (10/13 18:06)

◀ 10/12 18:06 ▶

Option Volume

Detail

ℹ

Current (10/12) 53,509

Calls: 36,059 (67%)

Puts: 17,450 (33%)

Prior (10/09) 123,353

Calls: 76,396 (62%)

Puts: 46,957 (38%)

Current vs Prior -56.62%

Calls: -52.80% (Calls)

Puts: -62.84% (Puts)

Prior 7-Day Total 982,518

Calls: 682,273 (69%)

Puts: 300,245 (31%)

Prior 7-Day Average 140,359

Calls: 97,467 (69%)

Puts: 42,892 (31%)

Current vs Prior 7-Day Avg -61.88%

Calls: -63.00%

Puts: -59.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $5.93M

Calls: $3.54M (60%)

Puts: $2.38M (40%)

Prior (10/09) $11.68M

Calls: $7.13M (61%)

Puts: $4.55M (39%)

Current vs Prior -49.24%

Calls: -50.29%

Puts: -47.58%

Prior 7-Day Total $128.91M

Calls: $81.16M (63%)

Puts: $47.76M (37%)

Prior 7-Day Average $18.42M

Calls: $11.59M (63%)

Puts: $6.82M (37%)

Current vs Prior 7-Day Avg -67.82%

Calls: -69.44%

Puts: -65.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.48

Prior (10/09) 0.61

Current vs Prior -21.27%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +5.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 807,543

Calls: 552,927 (68%)

Puts: 254,616 (32%)

Prior (10/09) 943,547

Calls: 645,459 (68%)

Puts: 298,088 (32%)

Current vs Prior -14.41%

Prior 7-Day Total 5,737,627

Calls: 3,864,125 (67%)

Puts: 1,873,502 (33%)

Prior 7-Day Average 819,661

Calls: 552,017 (67%)

Puts: 267,643 (33%)

Current vs Prior 7-Day Avg -1.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 7.70% | 10.67%7.70% | 21.29%

Prior 2.46% | 9.08%9.08% | 22.33%

Current vs Prior +212.74% | +17.43%-15.24% | -4.64%

Prior 7-Day Avg 9.03% | 13.55%13.91% | 25.52%

Current vs 7-Day Avg -14.75% | -21.31%-44.65% | -16.56%

Prior 7-Day Eod 2.46% | 9.08%9.08% | 22.33%

Current vs 7-Day Eod +212.74% | +17.43%-15.24% | -4.64%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.57% | 3.47%

Calls: 8.05% | 5.11%

Puts: 5.08% | 1.82%

Prior 10.39% | 3.92%

Calls: 7.14% | 6.12%

Puts: 13.64% | 1.72%

Current vs Prior -36.77% | -11.48%

Prior 7-Day Avg 12.47% | 4.35%

Calls: 8.80% | 4.16%

Puts: 16.14% | 4.55%

Current vs 7-Day Avg -47.31% | -20.26%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (36,059 calls vs 17,450 puts). P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (552,927 calls vs 254,616 puts) suggests bullish 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 34 of results (avg 7.1%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 16	0.64	0.66	$0.65	3.1%	1.8K	0.47	2.7K
$25.00	Nov 20	1.55	1.60	$1.58	3.2%	1.1K	0.44	7.2K
$24.00	Nov 20	1.90	1.97	$1.94	3.6%	1.2K	0.50	4.5K
$26.00	Nov 20	1.22	1.29	$1.25	5.6%	294	0.37	3.3K
$23.50	Oct 23	1.03	1.09	$1.06	5.7%	565	0.50	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	3.10	3.20	$3.15	3.2%	133	0.57	1.5K
$24.00	Nov 20	2.49	2.59	$2.54	3.9%	200	0.50	1.0K
$22.00	Oct 23	0.55	0.58	$0.56	5.4%	183	0.30	643
$27.00	Nov 20	4.45	4.70	$4.58	5.5%	5	0.69	311
$23.00	Nov 13	1.70	1.80	$1.75	5.7%	61	0.43	132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.55, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 16	0.13	0.15	$0.14	14.3%	961	0.15	3.7K
$26.00	Oct 16	0.09	0.10	$0.10	10.0%	1.6K	0.10	5.0K
$25.00	Oct 16	0.20	0.22	$0.21	9.5%	3.4K	0.20	5.3K
$24.50	Oct 16	0.30	0.34	$0.32	12.5%	1.2K	0.28	1.9K
$24.00	Oct 16	0.44	0.47	$0.45	6.7%	1.9K	0.37	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 16	0.14	0.17	$0.16	18.8%	1.5K	0.15	614
$22.00	Oct 16	0.24	0.27	$0.26	11.5%	3.6K	0.23	6.3K
$22.50	Oct 16	0.38	0.43	$0.41	12.2%	1.0K	0.32	4.2K
$23.00	Oct 16	0.58	0.64	$0.61	9.8%	2.1K	0.42	3.0K
$23.50	Oct 16	0.84	0.90	$0.87	6.9%	445	0.53	4.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 16	2.82	4.30	$3.56	41.6%	--	0.99	63
$19.00	Oct 16	3.30	4.80	$4.05	37.0%	--	0.98	99
$20.00	Oct 16	2.90	3.90	$3.40	29.4%	94	0.97	640
$19.00	Oct 23	4.25	4.90	$4.58	14.2%	--	0.96	64
$20.50	Oct 16	2.73	3.25	$2.99	17.4%	--	0.95	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 16	3.10	5.20	$4.15	50.6%	10	1.00	90
$27.00	Oct 16	3.55	4.10	$3.83	14.4%	45	0.94	608
$26.50	Oct 16	3.00	3.60	$3.30	18.2%	256	0.94	434
$26.00	Oct 16	2.72	2.92	$2.82	7.1%	162	0.90	1.7K
$27.50	Oct 23	4.05	4.70	$4.38	14.8%	3	0.90	18

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 38.4K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	0.20	0.22	$0.21	9.5%	3.4K	0.20	5.3K
$24.00	Oct 16	0.44	0.47	$0.45	6.7%	1.9K	0.37	5.0K
$23.50	Oct 16	0.64	0.66	$0.65	3.1%	1.8K	0.47	2.7K
$26.00	Oct 16	0.09	0.10	$0.10	10.0%	1.6K	0.10	5.0K
$27.00	Oct 16	0.04	0.06	$0.05	40.0%	1.3K	0.06	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 16	0.24	0.27	$0.26	11.5%	3.6K	0.23	6.3K
$23.00	Oct 16	0.58	0.64	$0.61	9.8%	2.1K	0.42	3.0K
$21.50	Oct 16	0.14	0.17	$0.16	18.8%	1.5K	0.15	614
$22.50	Oct 16	0.38	0.43	$0.41	12.2%	1.0K	0.32	4.2K
$21.00	Oct 16	0.08	0.11	$0.10	30.0%	844	0.10	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 8.6%, max 17.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 16	Oct 23	78.4%	70.6%	11.1%	51	84
$23.00	Oct 16	Nov 20	78.2%	70.6%	10.7%	1.8K	4.7K
$22.00	Oct 16	Nov 20	77.6%	71.1%	9.2%	139	790
$22.50	Oct 16	Oct 30	77.7%	71.9%	8.1%	131	806
$25.00	Oct 16	Nov 20	78.7%	73.5%	7.1%	4.5K	12.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 16	Oct 30	78.4%	67.0%	17.1%	1.5K	614
$23.00	Oct 16	Nov 20	78.2%	70.6%	10.7%	2.2K	4.0K
$22.00	Oct 16	Nov 20	77.6%	71.1%	9.2%	3.7K	6.8K
$22.50	Oct 16	Oct 30	77.7%	71.9%	8.1%	1.3K	4.2K
$25.00	Oct 16	Nov 20	78.7%	73.5%	7.1%	275	5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 1.22, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Nov 20	$0.45	$0.55	$0.45	84%	1.22	$19.45
$19.50	$20.00	Oct 16	$0.16	$0.34	$0.16	99%	2.12	$19.66
$22.00	$23.00	Nov 13	$0.29	$0.71	$0.29	67%	2.45	$22.29
$24.00	$25.00	Nov 6	$0.16	$0.84	$0.16	47%	5.25	$24.16
$20.00	$21.00	Nov 6	$0.55	$0.45	$0.55	81%	0.82	$20.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Nov 6	$0.43	$0.57	$0.43	66%	1.33	$25.57
$26.00	$25.50	Oct 30	$0.17	$0.33	$0.17	75%	1.94	$25.83
$27.50	$27.00	Oct 16	$0.32	$0.18	$0.32	100%	0.56	$27.18
$26.00	$25.50	Oct 16	$0.31	$0.19	$0.31	90%	0.61	$25.69
$22.00	$21.00	Nov 13	$0.15	$0.85	$0.15	34%	5.67	$21.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 1.94, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Nov 6	$0.46	$0.46	$0.54	66%	0.85	$26.46
$24.50	$25.00	Oct 30	$0.33	$0.33	$0.17	55%	1.94	$24.83
$25.00	$26.00	Nov 13	$0.45	$0.45	$0.55	57%	0.82	$25.45
$25.50	$26.00	Oct 23	$0.12	$0.12	$0.38	74%	0.32	$25.62
$24.50	$25.00	Oct 23	$0.17	$0.17	$0.33	63%	0.52	$24.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Nov 13	$0.66	$0.66	$0.34	57%	1.94	$22.34
$22.00	$21.50	Oct 30	$0.29	$0.29	$0.21	69%	1.38	$21.71
$21.00	$20.50	Oct 23	$0.20	$0.20	$0.30	82%	0.67	$20.80
$21.00	$20.00	Nov 13	$0.35	$0.35	$0.65	73%	0.54	$20.65
$21.00	$20.00	Nov 20	$0.34	$0.34	$0.66	71%	0.52	$20.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.36, cheapest $0.35)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Oct 16	Oct 23	$0.38	78.2%	69.1%
$22.50	Oct 16	Oct 23	$0.32	77.7%	69.2%
$23.50	Oct 16	Oct 23	$0.41	77.4%	71.3%
$24.00	Oct 16	Oct 23	$0.41	77.3%	71.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Oct 16	Oct 23	$0.35	78.2%	69.1%
$22.50	Oct 16	Oct 23	$0.33	77.7%	69.2%
$23.50	Oct 16	Oct 23	$0.31	77.4%	71.3%
$24.00	Oct 16	Oct 23	$0.37	77.3%	71.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 6.54% of stock, avg 13.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Oct 16	$0.65	$0.87	$1.52	$21.98	$25.02	6.54%
$23.00	Oct 16	$0.92	$0.61	$1.53	$21.47	$24.53	6.58%
$22.50	Oct 16	$1.19	$0.41	$1.60	$20.90	$24.10	6.88%
$24.00	Oct 16	$0.45	$1.15	$1.60	$22.40	$25.60	6.88%
$22.00	Oct 16	$1.56	$0.26	$1.82	$20.18	$23.82	7.83%
$24.50	Oct 16	$0.32	$1.52	$1.84	$22.66	$26.34	7.91%
$25.00	Oct 16	$0.21	$1.95	$2.16	$22.84	$27.16	9.29%
$23.50	Oct 23	$1.06	$1.18	$2.24	$21.26	$25.74	9.63%
$21.50	Oct 16	$2.09	$0.16	$2.25	$19.25	$23.75	9.68%
$22.50	Oct 23	$1.51	$0.74	$2.25	$20.25	$24.75	9.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.03% of stock, avg 7.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$21.00	Oct 16	$0.14	$0.10	$0.24	$20.76	$25.74
$25.50	$21.50	Oct 16	$0.14	$0.16	$0.30	$21.20	$25.80
$25.00	$21.00	Oct 16	$0.21	$0.10	$0.31	$20.69	$25.31
$25.00	$21.50	Oct 16	$0.21	$0.16	$0.37	$21.13	$25.37
$25.50	$22.00	Oct 16	$0.14	$0.26	$0.40	$21.60	$25.90
$25.00	$22.00	Oct 16	$0.21	$0.26	$0.47	$21.53	$25.47
$24.50	$21.00	Oct 16	$0.32	$0.10	$0.42	$20.58	$24.92
$24.50	$21.50	Oct 16	$0.32	$0.16	$0.48	$21.02	$24.98
$24.50	$22.00	Oct 16	$0.32	$0.26	$0.58	$21.42	$25.08
$26.00	$21.00	Oct 23	$0.32	$0.31	$0.63	$20.37	$26.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 5.25, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
21/22	26/27	Nov 6	$0.84	$0.16	32%	5.25	$21.16	$26.84
19/20	26/27	Nov 6	$0.67	$0.33	47%	2.03	$19.33	$26.67
20/21	26/26	Oct 23	$0.32	$0.18	56%	1.78	$20.68	$25.82
20/21	26/27	Nov 6	$0.64	$0.36	40%	1.78	$20.36	$26.64
20/21	26/27	Nov 13	$0.62	$0.38	39%	1.63	$20.38	$26.62
21/22	26/26	Oct 23	$0.23	$0.27	50%	0.85	$21.27	$25.73
22/22	26/26	Oct 23	$0.26	$0.24	44%	1.08	$21.74	$25.76
22/22	24/25	Oct 16	$0.26	$0.24	40%	1.08	$22.24	$24.76
22/22	24/25	Oct 16	$0.21	$0.29	49%	0.72	$21.79	$24.71
19/20	26/27	Nov 13	$0.47	$0.53	46%	0.89	$19.53	$26.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 16	$0.07	$0.43	21%	6.14
$23.50	$24.00	$24.50	Oct 16	$0.07	$0.43	19%	6.14
$23.00	$24.00	$25.00	Nov 20	$0.11	$0.89	14%	8.09
$20.00	$20.50	$21.00	Oct 30	$0.06	$0.44	9%	7.33
$26.00	$26.50	$27.00	Oct 23	$0.06	$0.44	7%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$22.50	$23.00	Oct 16	$0.05	$0.45	20%	9.00
$21.00	$22.00	$23.00	Nov 6	$0.10	$0.90	18%	9.00
$22.50	$23.00	$23.50	Oct 16	$0.06	$0.44	21%	7.33
$21.00	$22.00	$23.00	Nov 20	$0.09	$0.91	14%	10.11
$24.00	$24.50	$25.00	Oct 16	$0.06	$0.44	17%	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. 49 found (best net $-0.08, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$27.00	1:2	Nov 6	-$0.08	$0.92
$24.50	$25.00	1:2	Oct 16	-$0.10	$0.40
$25.00	$25.50	1:2	Oct 16	-$0.07	$0.43
$25.50	$26.00	1:2	Oct 16	-$0.06	$0.44
$24.00	$24.50	1:2	Oct 16	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Nov 6	-$0.11	$0.89
$22.00	$21.50	1:2	Oct 16	-$0.06	$0.44
$22.50	$22.00	1:2	Oct 16	-$0.11	$0.39
$21.00	$20.00	1:2	Nov 13	-$0.24	$0.76
$23.00	$22.50	1:2	Oct 16	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 6.67%, avg 2.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Nov 20	$1.55	0.44	7.5%	6.67%	14.19%	1.1K	7.2K
$24.00	Nov 20	$1.90	0.50	3.2%	8.17%	11.40%	1.2K	4.5K
$26.00	Nov 20	$1.22	0.37	11.8%	5.25%	17.08%	294	3.3K
$27.00	Nov 20	$0.97	0.32	16.1%	4.17%	20.30%	95	1.4K
$25.00	Nov 13	$1.30	0.43	7.5%	5.59%	13.12%	167	336
$24.00	Nov 13	$1.54	0.50	3.2%	6.62%	9.85%	27	154
$26.00	Nov 13	$0.80	0.34	11.8%	3.44%	15.27%	24	66
$25.00	Nov 6	$1.01	0.40	7.5%	4.34%	11.87%	155	745
$26.00	Nov 6	$0.70	0.34	11.8%	3.01%	14.84%	75	314
$27.00	Nov 13	$0.49	0.27	16.1%	2.11%	18.24%	38	180

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 36,059

Total Puts 17,450

Put/Call Ratio 0.48

Net Difference 18,609

Prior's Put/Call Breakdown

Total Calls 76,396

Total Puts 46,957

Put/Call Ratio 0.61

Net Difference 29,439

Prior 7-Day Put/Call Summary

Total Calls 682,273

Total Puts 300,245

Average Put/Call Ratio 0.46

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