APLD - Options Database

APLD

APPLIED DIGITAL CORP

$25.06 +3.70%

(10/1 18:06) ◀

Friday, October 2, 2026 (1:00pm)

▶

◀ 10/2 13:00

Option Volume

Detail

ℹ

Current (10/02 1:00pm) 90,818

Calls: 69,657 (77%)

Puts: 21,161 (23%)

Prior (09/28) 50,819

Calls: 27,011 (53%)

Puts: 23,808 (47%)

Current vs Prior +78.71%

Calls: +157.88% (Calls)

Puts: -11.12% (Puts)

Prior 7-Day Total 593,669

Calls: 435,098 (73%)

Puts: 158,571 (27%)

Prior 7-Day Average 84,809

Calls: 62,156 (73%)

Puts: 22,653 (27%)

Current vs Prior 7-Day Avg +7.08%

Calls: +12.07%

Puts: -6.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 1:00pm) $8.77M

Calls: $6.47M (74%)

Puts: $2.29M (26%)

Prior (09/28) $8.31M

Calls: $3.31M (40%)

Puts: $5.00M (60%)

Current vs Prior +5.50%

Calls: +95.43%

Puts: -54.13%

Prior 7-Day Total $98.83M

Calls: $71.61M (72%)

Puts: $27.22M (28%)

Prior 7-Day Average $14.12M

Calls: $10.23M (72%)

Puts: $3.89M (28%)

Current vs Prior 7-Day Avg -37.91%

Calls: -36.71%

Puts: -41.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 1:00pm) 0.30

Prior (09/28) 0.88

Current vs Prior -65.53%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -16.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 1:00pm) 784,351

Calls: 529,369 (67%)

Puts: 254,982 (33%)

Prior (09/28) 682,259

Calls: 463,923 (68%)

Puts: 218,336 (32%)

Current vs Prior +14.96%

Prior 7-Day Total 5,248,962

Calls: 3,713,819 (71%)

Puts: 1,535,143 (29%)

Prior 7-Day Average 749,851

Calls: 530,545 (71%)

Puts: 219,306 (29%)

Current vs Prior 7-Day Avg +4.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.79% | 14.17%16.68% | 27.13%

Prior 7.42% | 11.55%11.55% | 25.50%

Current vs Prior -62.34% | +22.64%+44.41% | +6.40%

Prior 7-Day Avg 9.33% | 15.14%16.08% | 28.04%

Current vs 7-Day Avg -70.05% | -6.45%+3.72% | -3.21%

Prior 7-Day Eod 7.42% | 11.55%16.31% | 27.65%

Current vs 7-Day Eod -62.34% | +22.64%+2.28% | -1.86%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.11% | 6.00%

Calls: 13.64% | 7.69%

Puts: 14.58% | 4.30%

Prior 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Current vs Prior -28.81% | -76.38%

Prior 7-Day Avg 19.39% | 21.03%

Calls: 20.09% | 10.91%

Puts: 18.69% | 31.16%

Current vs 7-Day Avg -27.25% | -71.48%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($6.47M). Above-average activity with volume up 79% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (69,657 calls vs 21,161 puts). P/C ratio dropping 66% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 91 of results (avg 6.3%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 9	0.78	0.80	$0.79	2.5%	397	0.32	950
$26.00	Oct 30	2.05	2.11	$2.08	2.9%	96	0.50	193
$28.00	Oct 9	0.66	0.68	$0.67	3.0%	2.1K	0.28	1.8K
$25.00	Oct 16	1.97	2.04	$2.01	3.5%	384	0.54	2.1K
$30.00	Oct 16	0.53	0.55	$0.54	3.7%	1.3K	0.21	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 9	1.58	1.61	$1.60	1.9%	740	0.46	4.6K
$26.00	Oct 16	2.45	2.51	$2.48	2.4%	54	0.54	1.7K
$30.00	Oct 16	5.40	5.55	$5.48	2.7%	16	0.79	2.5K
$27.00	Oct 16	3.05	3.15	$3.10	3.2%	11	0.61	662
$25.00	Oct 23	2.11	2.18	$2.15	3.3%	28	0.45	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.66, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.20	0.23	$0.22	13.6%	2.7K	0.56	2.8K
$30.00	Oct 9	0.32	0.35	$0.34	8.8%	2.9K	0.16	2.6K
$29.50	Oct 9	0.39	0.42	$0.41	7.3%	327	0.19	521
$29.00	Oct 9	0.46	0.50	$0.48	8.3%	477	0.22	1.3K
$28.50	Oct 9	0.54	0.60	$0.57	10.5%	787	0.25	341

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.14	0.17	$0.16	18.8%	1.5K	0.45	2.3K
$25.50	Oct 2	0.44	0.51	$0.48	14.6%	2.0K	0.82	1.1K
$21.00	Oct 9	0.26	0.29	$0.28	10.7%	871	0.12	832
$22.00	Oct 9	0.43	0.48	$0.45	11.1%	388	0.19	738
$22.50	Oct 9	0.56	0.60	$0.58	6.9%	311	0.23	833

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 2	3.95	4.60	$4.28	15.2%	18	0.99	8
$22.00	Oct 2	2.96	3.15	$3.06	6.2%	117	0.99	104
$23.00	Oct 2	1.95	2.24	$2.10	13.8%	176	0.99	310
$23.50	Oct 2	1.49	1.80	$1.65	18.8%	202	0.98	305
$22.50	Oct 2	2.49	2.69	$2.59	7.7%	131	0.97	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 2	1.38	1.48	$1.43	7.0%	448	1.00	362
$27.00	Oct 2	1.72	2.02	$1.87	16.0%	143	1.00	158
$27.50	Oct 2	2.09	2.62	$2.36	22.5%	12	1.00	38
$28.00	Oct 2	2.65	3.05	$2.85	14.0%	62	1.00	72
$28.50	Oct 2	2.44	3.55	$3.00	37.0%	1	1.00	49

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 71.8K, top 11.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.00	0.01	$0.01	100.0%	11.2K	0.03	3.3K
$25.50	Oct 2	0.04	0.05	$0.05	20.0%	5.5K	0.18	3.1K
$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
$30.00	Oct 9	0.32	0.35	$0.34	8.8%	2.9K	0.16	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.77	1.02	$0.90	27.8%	5.5K	0.96	1.2K
$25.50	Oct 2	0.44	0.51	$0.48	14.6%	2.0K	0.82	1.1K
$25.00	Oct 2	0.14	0.17	$0.16	18.8%	1.5K	0.45	2.3K
$24.50	Oct 2	0.02	0.03	$0.03	33.3%	1.2K	0.11	1.3K
$21.00	Oct 9	0.26	0.29	$0.28	10.7%	871	0.12	832

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 525.8%, max 1288.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 2	Oct 16	1373.4%	98.9%	1288.5%	1	27
$25.00	Oct 2	Nov 13	95.6%	80.8%	18.3%	2.7K	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 2	Oct 16	1373.4%	98.9%	1288.5%	21	178
$29.50	Oct 9	Oct 16	120.4%	101.9%	18.2%	15	24
$25.00	Oct 2	Nov 6	95.6%	82.8%	15.5%	1.5K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 2.33, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$23.00	Oct 30	$0.30	$0.70	$0.30	75%	2.33	$22.30
$23.00	$24.00	Nov 6	$0.27	$0.73	$0.27	68%	2.70	$23.27
$25.00	$27.00	Nov 13	$0.72	$1.28	$0.72	58%	1.78	$25.72
$26.00	$27.00	Nov 6	$0.20	$0.80	$0.20	50%	4.00	$26.20
$21.00	$22.00	Oct 23	$0.57	$0.43	$0.57	82%	0.75	$21.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$28.00	Oct 2	$0.15	$0.35	$0.15	100%	2.33	$28.35
$29.00	$28.00	Oct 30	$0.43	$0.57	$0.43	68%	1.33	$28.57
$29.50	$29.00	Oct 16	$0.23	$0.27	$0.23	76%	1.17	$29.27
$30.00	$29.00	Oct 23	$0.60	$0.40	$0.60	75%	0.67	$29.40
$27.00	$26.00	Nov 6	$0.45	$0.55	$0.45	54%	1.22	$26.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 1.08, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$28.00	Nov 13	$0.45	$0.45	$0.55	53%	0.82	$27.45
$27.00	$28.00	Nov 6	$0.43	$0.43	$0.57	54%	0.75	$27.43
$26.50	$27.00	Oct 16	$0.19	$0.19	$0.31	57%	0.61	$26.69
$27.50	$28.00	Oct 16	$0.15	$0.15	$0.35	64%	0.43	$27.65
$25.50	$26.00	Oct 16	$0.22	$0.22	$0.28	50%	0.79	$25.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Nov 6	$0.52	$0.52	$0.48	68%	1.08	$22.48
$23.00	$22.00	Oct 23	$0.37	$0.37	$0.63	69%	0.59	$22.63
$23.00	$22.00	Oct 30	$0.37	$0.37	$0.63	69%	0.59	$22.63
$25.00	$24.00	Oct 23	$0.50	$0.50	$0.50	55%	1.00	$24.50
$22.00	$21.00	Oct 30	$0.30	$0.30	$0.70	75%	0.43	$21.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.46, cheapest $1.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$1.47	95.6%	116.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$1.44	95.6%	116.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 1.52% of stock, avg 14.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Oct 2	$0.22	$0.16	$0.38	$24.62	$25.38	1.52%
$25.50	Oct 2	$0.05	$0.48	$0.53	$24.97	$26.03	2.11%
$24.50	Oct 2	$0.63	$0.03	$0.66	$23.84	$25.16	2.63%
$26.00	Oct 2	$0.01	$0.90	$0.91	$25.09	$26.91	3.63%
$24.00	Oct 2	$1.16	$0.02	$1.18	$22.82	$25.18	4.71%
$26.50	Oct 2	$0.01	$1.43	$1.44	$25.06	$27.94	5.75%
$23.50	Oct 2	$1.65	$0.01	$1.66	$21.84	$25.16	6.62%
$27.00	Oct 2	$0.01	$1.87	$1.88	$25.12	$28.88	7.50%
$23.00	Oct 2	$2.10	$0.01	$2.11	$20.89	$25.11	8.42%
$27.50	Oct 2	$0.01	$2.36	$2.37	$25.13	$29.87	9.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.28% of stock, avg 11.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$24.00	Oct 2	$0.05	$0.02	$0.07	$23.93	$25.57
$25.50	$24.50	Oct 2	$0.05	$0.03	$0.08	$24.42	$25.58
$25.50	$25.00	Oct 2	$0.05	$0.16	$0.21	$24.79	$25.71
$25.50	$20.50	Oct 2	$0.05	$0.28	$0.33	$20.17	$25.83
$25.50	$21.50	Oct 2	$0.05	$1.06	$1.11	$20.39	$26.61
$30.00	$21.00	Oct 23	$0.76	$0.60	$1.36	$19.64	$31.36
$27.50	$23.00	Oct 9	$0.79	$0.75	$1.54	$21.46	$29.04
$30.00	$22.00	Oct 23	$0.76	$0.88	$1.64	$20.36	$31.64
$27.50	$23.50	Oct 9	$0.79	$0.91	$1.70	$21.80	$29.20
$29.00	$21.00	Oct 23	$0.97	$0.60	$1.57	$19.43	$30.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.38, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/23	28/28	Oct 9	$0.29	$0.21	41%	1.38	$22.71	$27.79
22/23	28/28	Oct 9	$0.27	$0.23	45%	1.17	$22.73	$28.27
23/24	28/28	Oct 16	$0.31	$0.19	34%	1.63	$23.19	$28.31
22/22	28/28	Oct 16	$0.25	$0.25	46%	1.00	$21.75	$28.25
22/22	28/28	Oct 9	$0.25	$0.25	45%	1.00	$22.25	$27.75
22/22	28/28	Oct 9	$0.23	$0.27	49%	0.85	$22.27	$28.23
22/23	29/30	Oct 23	$0.58	$0.42	39%	1.38	$22.42	$29.58
22/22	28/28	Oct 9	$0.22	$0.28	49%	0.79	$21.78	$27.72
22/22	28/28	Oct 9	$0.20	$0.30	53%	0.67	$21.80	$28.20
22/23	28/28	Oct 16	$0.27	$0.23	38%	1.17	$22.73	$28.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 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	$0.13	$0.37	53%	2.85
$24.50	$25.00	$25.50	Oct 2	$0.24	$0.26	71%	1.08
$26.00	$27.00	$28.00	Oct 23	$0.06	$0.94	13%	15.67
$24.00	$24.50	$25.00	Oct 2	$0.12	$0.38	39%	3.17
$27.00	$28.00	$29.00	Oct 23	$0.07	$0.93	12%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Oct 2	$0.19	$0.31	71%	1.63
$25.00	$25.50	$26.00	Oct 2	$0.10	$0.40	52%	4.00
$22.00	$23.00	$24.00	Oct 30	$0.05	$0.95	12%	19.00
$24.00	$25.00	$26.00	Nov 6	$0.05	$0.95	11%	19.00
$24.00	$24.50	$25.00	Oct 2	$0.12	$0.38	39%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-1.01, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Oct 2	-$0.10	$0.40
$29.50	$30.00	1:2	Oct 9	-$0.27	$0.23
$29.00	$29.50	1:2	Oct 9	-$0.34	$0.16
$28.50	$29.00	1:2	Oct 9	-$0.39	$0.11
$29.00	$30.00	1:2	Oct 23	-$0.55	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$27.00	1:2	Nov 6	-$1.01	$1.99
$26.00	$25.50	1:2	Oct 2	-$0.06	$0.44
$26.50	$26.00	1:2	Oct 2	-$0.37	$0.13
$21.00	$20.50	1:2	Oct 9	-$0.12	$0.38
$22.00	$21.00	1:2	Oct 23	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 6.07%, avg 4.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Nov 13	$1.52	0.38	15.7%	6.07%	21.79%	1	--
$27.00	Nov 13	$1.98	0.47	7.7%	7.90%	15.64%	5	2
$28.00	Nov 13	$1.60	0.42	11.7%	6.38%	18.12%	77	1
$27.00	Nov 6	$1.89	0.46	7.7%	7.54%	15.28%	93	67
$30.00	Nov 13	$1.10	0.34	19.7%	4.39%	24.10%	26	22
$26.00	Nov 6	$2.27	0.51	3.8%	9.06%	12.81%	121	44
$28.00	Nov 6	$1.48	0.40	11.7%	5.91%	17.64%	19	160
$30.00	Nov 6	$1.11	0.31	19.7%	4.43%	24.14%	182	155
$29.00	Nov 6	$1.22	0.35	15.7%	4.87%	20.59%	36	9
$27.00	Oct 30	$1.68	0.44	7.7%	6.70%	14.45%	32	260

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 69,657

Total Puts 21,161

Put/Call Ratio 0.30

Net Difference 48,496

Prior's Put/Call Breakdown

Total Calls 27,011

Total Puts 23,808

Put/Call Ratio 0.88

Net Difference 3,203

Prior 7-Day Put/Call Summary

Total Calls 435,098

Total Puts 158,571

Average Put/Call Ratio 0.36

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