APLD - Options Database

APLD

APPLIED DIGITAL CORP

$20.33 -9.43%

$20.14 (-0.91%)🌙

as of 10/14 06:07 PM

(10/13 18:06) ◀

Wednesday, October 14, 2026 (6:07pm)

▶ (10/16 22:05)

◀ 10/14 18:07 ▶

Option Volume

Detail

ℹ

Current (10/14) 131,614

Calls: 81,499 (62%)

Puts: 50,115 (38%)

Prior (10/13) 113,346

Calls: 85,415 (75%)

Puts: 27,931 (25%)

Current vs Prior +16.12%

Calls: -4.58% (Calls)

Puts: +79.42% (Puts)

Prior 7-Day Total 946,340

Calls: 657,750 (70%)

Puts: 288,590 (30%)

Prior 7-Day Average 135,191

Calls: 93,964 (70%)

Puts: 41,227 (30%)

Current vs Prior 7-Day Avg -2.65%

Calls: -13.27%

Puts: +21.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $17.87M

Calls: $9.08M (51%)

Puts: $8.79M (49%)

Prior (10/13) $17.42M

Calls: $11.41M (66%)

Puts: $6.01M (34%)

Current vs Prior +2.60%

Calls: -20.42%

Puts: +46.30%

Prior 7-Day Total $129.13M

Calls: $80.62M (62%)

Puts: $48.51M (38%)

Prior 7-Day Average $18.45M

Calls: $11.52M (62%)

Puts: $6.93M (38%)

Current vs Prior 7-Day Avg -3.12%

Calls: -21.16%

Puts: +26.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.61

Prior (10/13) 0.33

Current vs Prior +88.05%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +35.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 838,681

Calls: 573,200 (68%)

Puts: 265,481 (32%)

Prior (10/13) 818,957

Calls: 559,667 (68%)

Puts: 259,290 (32%)

Current vs Prior +2.41%

Prior 7-Day Total 5,824,985

Calls: 3,936,732 (68%)

Puts: 1,888,253 (32%)

Prior 7-Day Average 832,140

Calls: 562,390 (68%)

Puts: 269,750 (32%)

Current vs Prior 7-Day Avg +0.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.62% | 12.05%7.62% | 23.12%

Prior 7.31% | 11.14%7.31% | 21.97%

Current vs Prior +4.32% | +8.17%+4.32% | +5.23%

Prior 7-Day Avg 8.51% | 12.35%11.38% | 23.77%

Current vs 7-Day Avg -10.42% | -2.40%-32.98% | -2.75%

Prior 7-Day Eod 7.31% | 11.14%7.31% | 21.97%

Current vs 7-Day Eod +4.32% | +8.17%+4.32% | +5.23%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.57% | 3.47%

Calls: 8.05% | 5.11%

Puts: 5.08% | 1.82%

Prior 6.57% | 3.47%

Calls: 8.05% | 5.11%

Puts: 5.08% | 1.82%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 9.52% | 3.75%

Calls: 7.74% | 4.47%

Puts: 11.29% | 3.03%

Current vs 7-Day Avg -30.98% | -7.50%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio rising 88% - increased hedging/bearish positioning. Call-heavy open interest (573,200 calls vs 265,481 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 26 of results (avg 7.1%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 20	1.48	1.53	$1.51	3.3%	824	0.43	804
$19.00	Nov 20	2.79	2.93	$2.86	4.9%	2	0.65	67
$21.50	Oct 16	0.18	0.19	$0.19	5.3%	2.7K	0.23	653
$24.00	Nov 20	0.91	0.96	$0.94	5.3%	2.2K	0.31	6.7K
$21.00	Nov 6	1.40	1.48	$1.44	5.6%	362	0.49	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 30	2.36	2.49	$2.42	5.4%	597	0.64	1.2K
$18.00	Nov 20	1.03	1.09	$1.06	5.7%	121	0.28	1.3K
$20.00	Nov 20	1.87	1.98	$1.93	5.7%	275	0.42	2.5K
$24.00	Nov 20	4.35	4.65	$4.50	6.7%	82	0.69	1.1K
$20.50	Oct 16	0.70	0.75	$0.73	6.8%	1.2K	0.53	301

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.56, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 16	0.18	0.19	$0.19	5.3%	2.7K	0.23	653
$21.00	Oct 16	0.32	0.34	$0.33	6.1%	4.9K	0.34	607
$20.50	Oct 16	0.52	0.57	$0.54	9.3%	1.6K	0.47	34
$24.00	Oct 23	0.15	0.17	$0.16	12.5%	702	0.12	1.5K
$20.00	Oct 16	0.77	0.86	$0.82	11.0%	800	0.60	530

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	0.06	0.07	$0.07	14.3%	904	0.08	926
$20.00	Oct 16	0.45	0.49	$0.47	8.5%	1.4K	0.40	3.4K
$20.50	Oct 16	0.70	0.75	$0.73	6.8%	1.2K	0.53	301
$19.00	Oct 23	0.48	0.58	$0.53	18.9%	413	0.29	455
$20.00	Oct 23	0.90	0.98	$0.94	8.5%	501	0.43	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.68, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	2.90	3.90	$3.40	29.4%	--	0.94	28
$18.00	Oct 16	2.00	2.72	$2.36	30.5%	2.0K	0.92	339
$17.00	Oct 30	2.40	4.90	$3.65	68.5%	--	0.89	10
$18.00	Oct 23	1.92	4.05	$2.99	71.2%	1	0.82	3
$19.00	Oct 16	1.23	2.17	$1.70	55.3%	17	0.81	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 16	3.50	4.15	$3.83	17.0%	347	0.97	1.9K
$23.50	Oct 16	2.71	3.65	$3.18	29.6%	92	0.96	4.2K
$23.00	Oct 16	2.55	2.90	$2.72	12.9%	656	0.94	3.6K
$22.50	Oct 16	1.98	2.37	$2.17	18.0%	350	0.89	4.8K
$24.00	Oct 23	3.45	4.20	$3.83	19.6%	81	0.88	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 75.6K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 16	0.32	0.34	$0.33	6.1%	4.9K	0.34	607
$22.00	Oct 16	0.09	0.11	$0.10	20.0%	4.3K	0.14	1.1K
$24.00	Oct 16	0.01	0.02	$0.02	50.0%	2.8K	0.03	6.0K
$21.50	Oct 16	0.18	0.19	$0.19	5.3%	2.7K	0.23	653
$24.00	Nov 20	0.91	0.96	$0.94	5.3%	2.2K	0.31	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	0.15	0.20	$0.18	27.8%	6.5K	0.19	580
$20.50	Oct 23	1.11	1.22	$1.17	9.4%	3.6K	0.50	302
$19.50	Oct 23	0.46	0.78	$0.62	51.6%	3.3K	0.35	46
$22.00	Oct 16	1.71	1.85	$1.78	7.9%	2.9K	0.86	9.1K
$19.50	Oct 16	0.26	0.32	$0.29	20.7%	2.3K	0.28	541

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 33.9%, max 43.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 16	Nov 27	105.5%	73.3%	43.9%	832	583
$19.50	Oct 16	Nov 27	106.5%	75.2%	41.6%	32	89
$19.00	Oct 16	Nov 27	109.8%	82.3%	33.4%	26	107
$20.50	Oct 16	Nov 27	107.2%	83.0%	29.1%	1.8K	35
$21.50	Oct 16	Nov 27	99.3%	77.8%	27.7%	2.8K	684

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Oct 16	Nov 27	105.5%	73.3%	43.9%	1.5K	3.4K
$19.50	Oct 16	Nov 27	106.5%	75.2%	41.6%	2.3K	557
$19.00	Oct 16	Nov 27	109.8%	82.3%	33.4%	6.6K	1.0K
$20.50	Oct 16	Nov 27	107.2%	83.0%	29.1%	1.2K	318
$21.50	Oct 16	Nov 27	99.3%	77.8%	27.7%	241	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 1.50, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Oct 30	$0.40	$0.60	$0.40	79%	1.50	$18.40
$17.00	$18.00	Nov 20	$0.50	$0.50	$0.50	78%	1.00	$17.50
$18.00	$19.00	Oct 16	$0.66	$0.34	$0.66	92%	0.52	$18.66
$19.00	$20.00	Nov 13	$0.42	$0.58	$0.42	66%	1.38	$19.42
$20.00	$20.50	Nov 27	$0.10	$0.40	$0.10	57%	4.00	$20.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$22.00	Oct 23	$0.15	$0.35	$0.15	76%	2.33	$22.35
$23.00	$22.00	Nov 6	$0.51	$0.49	$0.51	69%	0.96	$22.49
$22.00	$21.00	Nov 13	$0.42	$0.58	$0.42	58%	1.38	$21.58
$24.00	$23.00	Nov 20	$0.55	$0.45	$0.55	69%	0.82	$23.45
$20.50	$20.00	Oct 30	$0.14	$0.36	$0.14	48%	2.57	$20.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 1.27, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$22.50	Nov 27	$0.29	$0.29	$0.21	56%	1.38	$22.29
$22.00	$23.00	Nov 13	$0.45	$0.45	$0.55	57%	0.82	$22.45
$21.00	$21.50	Oct 30	$0.27	$0.27	$0.23	53%	1.17	$21.27
$23.50	$24.00	Oct 30	$0.15	$0.15	$0.35	75%	0.43	$23.65
$21.00	$21.50	Nov 27	$0.27	$0.27	$0.23	49%	1.17	$21.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Nov 27	$0.56	$0.56	$0.44	65%	1.27	$18.44
$19.00	$18.00	Nov 13	$0.47	$0.47	$0.53	66%	0.89	$18.53
$18.00	$17.00	Oct 30	$0.29	$0.29	$0.71	78%	0.41	$17.71
$19.50	$19.00	Oct 30	$0.32	$0.32	$0.18	63%	1.78	$19.18
$18.00	$17.00	Nov 6	$0.34	$0.34	$0.66	74%	0.52	$17.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.44, cheapest $0.44)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Oct 16	Oct 23	$0.45	107.2%	85.3%
$20.00	Oct 16	Oct 23	$0.46	105.5%	86.5%
$21.00	Oct 16	Oct 23	$0.44	102.5%	84.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Oct 16	Oct 23	$0.44	107.2%	85.3%
$20.00	Oct 16	Oct 23	$0.47	105.5%	86.5%
$21.00	Oct 16	Oct 23	$0.38	102.5%	84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 6.25% of stock, avg 15.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Oct 16	$0.54	$0.73	$1.27	$19.23	$21.77	6.25%
$20.00	Oct 16	$0.82	$0.47	$1.29	$18.71	$21.29	6.35%
$21.00	Oct 16	$0.33	$1.00	$1.33	$19.67	$22.33	6.54%
$19.50	Oct 16	$1.20	$0.29	$1.49	$18.01	$20.99	7.33%
$21.50	Oct 16	$0.19	$1.37	$1.56	$19.94	$23.06	7.67%
$19.00	Oct 16	$1.70	$0.18	$1.88	$17.12	$20.88	9.25%
$22.00	Oct 16	$0.10	$1.78	$1.88	$20.12	$23.88	9.25%
$21.00	Oct 23	$0.77	$1.38	$2.15	$18.85	$23.15	10.58%
$20.50	Oct 23	$0.99	$1.17	$2.16	$18.34	$22.66	10.62%
$19.50	Oct 23	$1.57	$0.62	$2.19	$17.31	$21.69	10.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.79% of stock, avg 9.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$18.00	Oct 16	$0.09	$0.07	$0.16	$17.84	$22.66
$22.00	$18.00	Oct 16	$0.10	$0.07	$0.17	$17.83	$22.17
$22.50	$19.00	Oct 16	$0.09	$0.18	$0.27	$18.73	$22.77
$22.00	$19.00	Oct 16	$0.10	$0.18	$0.28	$18.72	$22.28
$21.50	$18.00	Oct 16	$0.19	$0.07	$0.26	$17.74	$21.76
$21.50	$19.00	Oct 16	$0.19	$0.18	$0.37	$18.63	$21.87
$22.00	$19.50	Oct 16	$0.10	$0.29	$0.39	$19.11	$22.39
$22.50	$19.50	Oct 16	$0.09	$0.29	$0.38	$19.12	$22.88
$21.50	$19.50	Oct 16	$0.19	$0.29	$0.48	$19.02	$21.98
$21.00	$18.00	Oct 16	$0.33	$0.07	$0.40	$17.60	$21.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.22, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	23/24	Nov 6	$0.55	$0.45	43%	1.22	$17.45	$23.55
17/18	24/24	Oct 30	$0.44	$0.56	53%	0.79	$17.56	$23.94
18/19	23/24	Nov 13	$0.65	$0.35	32%	1.86	$18.35	$23.65
19/20	21/22	Oct 16	$0.25	$0.25	37%	1.00	$19.25	$21.25
18/19	24/24	Oct 30	$0.47	$0.53	43%	0.89	$18.53	$23.97
17/18	22/23	Oct 30	$0.42	$0.58	47%	0.72	$17.58	$22.92
18/19	22/23	Oct 30	$0.45	$0.55	37%	0.82	$18.55	$22.95
17/18	22/22	Oct 23	$0.29	$0.71	53%	0.41	$17.71	$22.29
18/19	23/24	Nov 6	$0.46	$0.54	35%	0.85	$18.54	$23.46
17/18	23/24	Nov 13	$0.35	$0.65	40%	0.54	$17.65	$23.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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	Nov 6	$0.07	$0.93	18%	13.29
$21.00	$22.00	$23.00	Nov 6	$0.08	$0.92	17%	11.50
$21.00	$21.50	$22.00	Oct 16	$0.05	$0.45	20%	9.00
$20.00	$20.50	$21.00	Oct 16	$0.07	$0.43	26%	6.14
$19.00	$20.00	$21.00	Nov 6	$0.10	$0.90	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Oct 16	$0.08	$0.92	15%	11.50
$17.00	$18.00	$19.00	Nov 20	$0.08	$0.92	14%	11.50
$19.00	$19.50	$20.00	Oct 16	$0.07	$0.43	22%	6.14
$19.50	$20.00	$20.50	Oct 16	$0.08	$0.42	25%	5.25
$21.00	$22.00	$23.00	Nov 20	$0.09	$0.91	13%	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. 42 found (best net $-0.09, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$21.00	1:2	Oct 16	-$0.12	$0.38
$20.00	$20.50	1:2	Oct 16	-$0.26	$0.24
$22.00	$22.50	1:2	Oct 16	-$0.08	$0.42
$18.00	$19.00	1:2	Oct 23	-$0.83	$0.17
$23.50	$24.00	1:2	Oct 23	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Oct 23	-$0.09	$0.91
$19.00	$18.00	1:2	Oct 30	-$0.17	$0.83
$18.00	$17.00	1:2	Nov 6	-$0.13	$0.87
$20.00	$19.50	1:2	Oct 16	-$0.11	$0.39
$19.50	$19.00	1:2	Oct 16	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 7.38%, avg 4.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Nov 27	$1.50	0.44	8.2%	7.38%	15.59%	77	77
$23.00	Nov 27	$1.20	0.38	13.1%	5.90%	19.04%	344	25
$22.00	Nov 20	$1.48	0.43	8.2%	7.28%	15.49%	824	804
$21.00	Nov 27	$1.82	0.51	3.3%	8.95%	12.25%	269	3
$23.00	Nov 20	$1.14	0.37	13.1%	5.61%	18.74%	252	4.8K
$23.50	Nov 27	$1.00	0.35	15.6%	4.92%	20.51%	21	344
$21.00	Nov 20	$1.77	0.50	3.3%	8.71%	12.00%	1.4K	88
$20.50	Nov 27	$2.00	0.54	0.8%	9.84%	10.67%	238	1
$24.00	Nov 20	$0.91	0.31	18.1%	4.48%	22.53%	2.2K	6.7K
$21.50	Nov 27	$1.50	0.47	5.8%	7.38%	13.13%	18	31

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 81,499

Total Puts 50,115

Put/Call Ratio 0.61

Net Difference 31,384

Prior's Put/Call Breakdown

Total Calls 85,415

Total Puts 27,931

Put/Call Ratio 0.33

Net Difference 57,484

Prior 7-Day Put/Call Summary

Total Calls 657,750

Total Puts 288,590

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