APLD - Options Database

APLD

APPLIED DIGITAL CORP

$25.19 +4.24%

(10/2 13:00) ◀

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

▶ (10/2 15:00)

◀ 10/2 14:00 ▶

Option Volume

Detail

ℹ

Current (10/02 2:00pm) 102,961

Calls: 79,397 (77%)

Puts: 23,564 (23%)

Prior (09/28) 55,183

Calls: 29,866 (54%)

Puts: 25,317 (46%)

Current vs Prior +86.58%

Calls: +165.84% (Calls)

Puts: -6.92% (Puts)

Prior 7-Day Total 528,758

Calls: 373,898 (71%)

Puts: 154,860 (29%)

Prior 7-Day Average 75,536

Calls: 53,414 (71%)

Puts: 22,122 (29%)

Current vs Prior 7-Day Avg +36.31%

Calls: +48.64%

Puts: +6.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 2:00pm) $10.03M

Calls: $7.56M (75%)

Puts: $2.47M (25%)

Prior (09/28) $9.04M

Calls: $3.89M (43%)

Puts: $5.15M (57%)

Current vs Prior +11.00%

Calls: +94.51%

Puts: -52.09%

Prior 7-Day Total $85.39M

Calls: $55.44M (65%)

Puts: $29.94M (35%)

Prior 7-Day Average $12.20M

Calls: $7.92M (65%)

Puts: $4.28M (35%)

Current vs Prior 7-Day Avg -17.76%

Calls: -4.49%

Puts: -42.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 2:00pm) 0.30

Prior (09/28) 0.85

Current vs Prior -64.99%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -30.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 2:00pm) 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 5,232,599

Calls: 3,678,349 (70%)

Puts: 1,554,250 (30%)

Prior 7-Day Average 747,514

Calls: 525,478 (70%)

Puts: 222,035 (30%)

Current vs Prior 7-Day Avg +4.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.46% | 14.21%16.63% | 26.80%

Prior 7.80% | 14.31%18.13% | 27.86%

Current vs Prior -68.45% | -0.72%-8.28% | -3.83%

Prior 7-Day Avg 8.46% | 14.64%16.08% | 28.04%

Current vs 7-Day Avg -70.90% | -2.91%+3.43% | -4.42%

Prior 7-Day Eod 7.80% | 14.31%16.31% | 27.65%

Current vs 7-Day Eod -68.45% | -0.72%+2.00% | -3.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.95% | 6.14%

Calls: 21.43% | 5.65%

Puts: 26.47% | 6.63%

Prior 3.50% | 6.56%

Calls: 4.76% | 4.30%

Puts: 2.25% | 8.82%

Current vs Prior +584.29% | -6.40%

Prior 7-Day Avg 19.35% | 21.43%

Calls: 20.12% | 11.07%

Puts: 18.58% | 31.80%

Current vs 7-Day Avg +23.77% | -71.35%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($7.56M) vs puts ($2.47M). Above-average activity with volume up 87% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (79,397 calls vs 23,564 puts). P/C ratio dropping 65% - 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
14:00	BULLISH	BULLISH	BULLISH
13:00	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 81 of results (avg 6.2%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	1.61	1.65	$1.63	2.5%	226	0.47	3.5K
$24.50	Oct 16	2.30	2.36	$2.33	2.6%	132	0.59	344
$25.00	Oct 16	2.05	2.11	$2.08	2.9%	416	0.55	2.1K
$24.00	Oct 30	3.05	3.15	$3.10	3.2%	459	0.63	232
$25.50	Oct 16	1.82	1.88	$1.85	3.2%	141	0.51	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	2.39	2.43	$2.41	1.7%	58	0.53	1.7K
$25.00	Oct 16	1.83	1.89	$1.86	3.2%	83	0.45	3.6K
$28.00	Oct 30	4.10	4.25	$4.18	3.6%	--	0.62	30
$26.00	Oct 30	2.81	2.92	$2.87	3.8%	3	0.50	115
$25.00	Oct 9	1.49	1.55	$1.52	3.9%	1.0K	0.45	4.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.69, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 9	0.31	0.36	$0.34	14.7%	3.5K	0.17	2.6K
$29.50	Oct 9	0.40	0.45	$0.43	11.6%	335	0.20	521
$29.00	Oct 9	0.47	0.53	$0.50	12.0%	572	0.23	1.3K
$28.50	Oct 9	0.55	0.62	$0.59	11.9%	811	0.26	341
$28.00	Oct 9	0.68	0.73	$0.71	7.0%	2.2K	0.29	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 9	0.25	0.30	$0.28	17.9%	945	0.12	832
$21.50	Oct 9	0.33	0.37	$0.35	11.4%	179	0.15	238
$22.00	Oct 9	0.43	0.48	$0.45	11.1%	420	0.18	738
$23.00	Oct 9	0.71	0.76	$0.74	6.8%	503	0.26	1.5K
$21.00	Oct 16	0.41	0.46	$0.44	11.4%	87	0.15	725

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 2	3.75	4.50	$4.13	18.2%	18	0.99	8
$22.00	Oct 2	2.77	3.30	$3.04	17.4%	148	0.99	104
$23.00	Oct 2	1.88	2.35	$2.12	22.2%	185	0.99	310
$23.50	Oct 2	1.40	1.89	$1.65	29.7%	231	0.98	305
$21.50	Oct 2	3.25	4.10	$3.68	23.1%	--	0.98	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 2	1.21	1.60	$1.41	27.7%	493	1.00	362
$27.00	Oct 2	1.68	2.13	$1.90	23.7%	143	1.00	158
$27.50	Oct 2	2.03	2.76	$2.39	30.5%	12	1.00	38
$28.00	Oct 2	2.59	3.15	$2.87	19.5%	63	1.00	72
$28.50	Oct 2	3.20	3.80	$3.50	17.1%	1	1.00	49

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 81.6K, top 11.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.00	0.02	$0.01	200.0%	11.5K	0.05	3.3K
$25.00	Oct 2	0.25	0.31	$0.28	21.4%	6.5K	0.71	2.8K
$25.50	Oct 2	0.03	0.06	$0.05	60.0%	6.2K	0.22	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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.72	1.05	$0.89	37.1%	5.5K	0.98	1.2K
$25.00	Oct 2	0.06	0.08	$0.07	28.6%	2.0K	0.29	2.3K
$25.50	Oct 2	0.29	0.38	$0.34	26.5%	2.0K	0.80	1.1K
$24.50	Oct 2	0.01	0.02	$0.02	50.0%	1.4K	0.07	1.3K
$25.00	Oct 9	1.49	1.55	$1.52	3.9%	1.0K	0.45	4.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 390.4%, max 1512.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Oct 2	Nov 13	95.4%	80.9%	18.0%	6.5K	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 2	Oct 9	1948.2%	120.8%	1512.9%	239	360
$29.50	Oct 9	Oct 16	119.6%	99.0%	20.8%	15	24
$25.00	Oct 2	Nov 6	94.4%	85.8%	10.0%	2.1K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 1.78, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$27.00	Nov 13	$0.72	$1.28	$0.72	57%	1.78	$25.72
$23.00	$24.00	Nov 6	$0.37	$0.63	$0.37	68%	1.70	$23.37
$26.00	$27.00	Nov 6	$0.20	$0.80	$0.20	50%	4.00	$26.20
$21.00	$22.00	Oct 23	$0.58	$0.42	$0.58	82%	0.72	$21.58
$23.00	$24.00	Oct 30	$0.45	$0.55	$0.45	70%	1.22	$23.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$29.00	Oct 16	$0.18	$0.32	$0.18	76%	1.78	$29.32
$27.00	$26.00	Nov 6	$0.40	$0.60	$0.40	54%	1.50	$26.60
$25.50	$25.00	Oct 2	$0.27	$0.23	$0.27	80%	0.85	$25.23
$27.50	$27.00	Oct 16	$0.31	$0.19	$0.31	64%	0.61	$27.19
$23.50	$23.00	Oct 9	$0.14	$0.36	$0.14	30%	2.57	$23.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 1.86, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$29.00	Nov 6	$0.37	$0.37	$0.63	60%	0.59	$28.37
$26.50	$27.00	Oct 9	$0.19	$0.19	$0.31	58%	0.61	$26.69
$28.00	$28.50	Oct 9	$0.12	$0.12	$0.38	71%	0.32	$28.12
$28.00	$28.50	Oct 16	$0.14	$0.14	$0.36	67%	0.39	$28.14
$29.00	$30.00	Oct 30	$0.28	$0.28	$0.72	66%	0.39	$29.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Nov 13	$0.65	$0.65	$0.35	62%	1.86	$23.35
$25.00	$24.00	Nov 6	$0.55	$0.55	$0.45	56%	1.22	$24.45
$23.00	$22.50	Oct 9	$0.24	$0.24	$0.26	74%	0.92	$22.76
$22.00	$21.00	Nov 6	$0.33	$0.33	$0.67	74%	0.49	$21.67
$24.00	$23.00	Oct 30	$0.43	$0.43	$0.57	63%	0.75	$23.57

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 1.39% of stock, avg 14.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Oct 2	$0.28	$0.07	$0.35	$24.65	$25.35	1.39%
$25.50	Oct 2	$0.05	$0.34	$0.39	$25.11	$25.89	1.55%
$24.50	Oct 2	$0.63	$0.02	$0.65	$23.85	$25.15	2.58%
$26.00	Oct 2	$0.01	$0.89	$0.90	$25.10	$26.90	3.57%
$24.00	Oct 2	$1.22	$0.01	$1.23	$22.77	$25.23	4.88%
$26.50	Oct 2	$0.01	$1.41	$1.42	$25.08	$27.92	5.64%
$23.50	Oct 2	$1.65	$0.01	$1.66	$21.84	$25.16	6.59%
$27.00	Oct 2	$0.01	$1.90	$1.91	$25.09	$28.91	7.58%
$23.00	Oct 2	$2.12	$0.01	$2.13	$20.87	$25.13	8.46%
$27.50	Oct 2	$0.01	$2.39	$2.40	$25.10	$29.90	9.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.12% of stock, avg 11.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$24.50	Oct 2	$0.01	$0.02	$0.03	$24.47	$26.03
$25.50	$24.50	Oct 2	$0.05	$0.02	$0.07	$24.43	$25.57
$26.00	$25.00	Oct 2	$0.01	$0.07	$0.08	$24.92	$26.08
$25.50	$25.00	Oct 2	$0.05	$0.07	$0.12	$24.88	$25.62
$25.50	$20.50	Oct 2	$0.05	$1.07	$1.12	$19.38	$26.62
$26.00	$20.50	Oct 2	$0.01	$1.07	$1.08	$19.42	$27.08
$30.00	$21.00	Oct 23	$0.76	$0.61	$1.37	$19.63	$31.37
$28.00	$23.50	Oct 9	$0.71	$0.88	$1.59	$21.91	$29.59
$30.00	$22.00	Oct 23	$0.76	$0.87	$1.63	$20.37	$31.63
$27.50	$23.50	Oct 9	$0.82	$0.88	$1.70	$21.80	$29.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 2.57, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/23	28/28	Oct 9	$0.36	$0.14	44%	2.57	$22.64	$28.36
22/23	28/28	Oct 9	$0.35	$0.15	41%	2.33	$22.65	$27.85
23/24	28/28	Oct 16	$0.33	$0.17	35%	1.94	$23.17	$28.33
22/22	28/28	Oct 16	$0.27	$0.23	45%	1.17	$21.73	$28.27
22/23	29/30	Oct 30	$0.64	$0.36	36%	1.78	$22.36	$29.64
22/22	28/28	Oct 16	$0.28	$0.22	42%	1.27	$22.22	$28.28
23/24	28/29	Oct 16	$0.30	$0.20	38%	1.50	$23.20	$28.80
22/22	28/29	Oct 16	$0.24	$0.26	49%	0.92	$21.76	$28.74
21/22	28/28	Oct 16	$0.24	$0.26	49%	0.92	$21.26	$28.24
22/22	28/28	Oct 9	$0.22	$0.28	52%	0.79	$21.78	$28.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Oct 2	$0.12	$0.38	71%	3.17
$25.00	$25.50	$26.00	Oct 2	$0.19	$0.31	66%	1.63
$26.00	$27.00	$28.00	Oct 23	$0.06	$0.94	13%	15.67
$28.00	$29.00	$30.00	Oct 23	$0.05	$0.95	11%	19.00
$27.00	$28.00	$29.00	Oct 23	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Oct 2	$0.22	$0.28	73%	1.27
$23.00	$24.00	$25.00	Oct 23	$0.07	$0.93	14%	13.29
$24.00	$25.00	$26.00	Oct 23	$0.08	$0.92	14%	11.50
$22.00	$23.00	$24.00	Oct 30	$0.07	$0.93	12%	13.29
$21.00	$22.00	$23.00	Oct 23	$0.07	$0.93	12%	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. 32 found (best net $-1.03, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$30.00	1:2	Oct 9	-$0.25	$0.25
$29.00	$29.50	1:2	Oct 9	-$0.36	$0.14
$29.00	$30.00	1:2	Oct 23	-$0.55	$0.45
$28.50	$29.00	1:2	Oct 9	-$0.41	$0.09
$28.00	$28.50	1:2	Oct 9	-$0.47	$0.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$27.00	1:2	Nov 6	-$1.03	$1.97
$26.50	$26.00	1:2	Oct 2	-$0.37	$0.13
$21.00	$20.50	1:2	Oct 9	-$0.12	$0.38
$23.00	$22.50	1:2	Oct 9	-$0.26	$0.24
$21.50	$21.00	1:2	Oct 9	-$0.21	$0.29

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 4.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Nov 13	$1.53	0.38	15.1%	6.07%	21.20%	1	--
$28.00	Nov 13	$1.72	0.42	11.2%	6.83%	17.98%	80	1
$27.00	Nov 13	$1.98	0.47	7.2%	7.86%	15.05%	5	2
$30.00	Nov 13	$1.10	0.34	19.1%	4.37%	23.46%	26	22
$27.00	Nov 6	$1.81	0.46	7.2%	7.19%	14.37%	93	67
$26.00	Nov 6	$2.21	0.50	3.2%	8.77%	11.99%	135	44
$28.00	Nov 6	$1.48	0.40	11.2%	5.88%	17.03%	19	160
$29.00	Nov 6	$1.22	0.35	15.1%	4.84%	19.97%	36	9
$27.00	Oct 30	$1.75	0.44	7.2%	6.95%	14.13%	33	260
$28.00	Oct 30	$1.42	0.39	11.2%	5.64%	16.79%	205	172

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 79,397

Total Puts 23,564

Put/Call Ratio 0.30

Net Difference 55,833

Prior's Put/Call Breakdown

Total Calls 29,866

Total Puts 25,317

Put/Call Ratio 0.85

Net Difference 4,549

Prior 7-Day Put/Call Summary

Total Calls 373,898

Total Puts 154,860

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