APLD - Options Database

APLD

APPLIED DIGITAL CORP

$25.07 +3.77%

(10/2 14:00) ◀

Friday, October 2, 2026 (3:00pm)

▶ (10/2 16:00)

◀ 10/2 15:00 ▶

Option Volume

Detail

ℹ

Current (10/02 3:00pm) 110,331

Calls: 85,026 (77%)

Puts: 25,305 (23%)

Prior (09/28) 64,506

Calls: 36,116 (56%)

Puts: 28,390 (44%)

Current vs Prior +71.04%

Calls: +135.42% (Calls)

Puts: -10.87% (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 +46.06%

Calls: +59.18%

Puts: +14.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 3:00pm) $10.78M

Calls: $8.00M (74%)

Puts: $2.78M (26%)

Prior (09/28) $10.84M

Calls: $4.53M (42%)

Puts: $6.31M (58%)

Current vs Prior -0.54%

Calls: +76.44%

Puts: -55.85%

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 -11.63%

Calls: +0.95%

Puts: -34.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 3:00pm) 0.30

Prior (09/28) 0.79

Current vs Prior -62.14%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -30.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 3:00pm) 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 2.35% | 14.16%16.47% | 27.12%

Prior 7.80% | 14.31%18.13% | 27.86%

Current vs Prior -69.83% | -1.08%-9.16% | -2.66%

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

Current vs 7-Day Avg -72.17% | -3.26%+2.44% | -3.25%

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

Current vs 7-Day Eod -69.83% | -1.08%+1.02% | -1.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.30% | 5.00%

Calls: 18.75% | 3.57%

Puts: 41.86% | 6.42%

Prior 3.50% | 6.56%

Calls: 4.76% | 4.30%

Puts: 2.25% | 8.82%

Current vs Prior +765.71% | -23.78%

Prior 7-Day Avg 19.35% | 21.43%

Calls: 20.12% | 11.07%

Puts: 18.58% | 31.80%

Current vs 7-Day Avg +56.59% | -76.67%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($8.00M). Above-average activity with volume up 71% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (85,026 calls vs 25,305 puts). P/C ratio dropping 62% - 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 BULLISH

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	BULLISH	BULLISH	BULLISH
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 98 of results (avg 5.4%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 16	2.49	2.54	$2.52	2.0%	170	0.63	353
$25.00	Oct 16	1.97	2.01	$1.99	2.0%	430	0.54	2.1K
$27.00	Oct 16	1.20	1.23	$1.21	2.5%	1.0K	0.39	1.3K
$27.50	Oct 9	0.77	0.79	$0.78	2.6%	612	0.32	950
$25.00	Oct 30	2.47	2.54	$2.51	2.8%	407	0.55	463

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 9	1.09	1.11	$1.10	1.8%	438	0.36	4.7K
$26.00	Oct 16	2.43	2.48	$2.46	2.0%	68	0.54	1.7K
$25.00	Oct 16	1.86	1.91	$1.89	2.6%	128	0.46	3.6K
$23.00	Oct 9	0.72	0.74	$0.73	2.7%	526	0.27	1.5K
$26.00	Oct 9	2.13	2.19	$2.16	2.8%	331	0.55	899

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.67, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.14	0.17	$0.16	18.8%	7.9K	0.62	2.8K
$30.00	Oct 9	0.33	0.35	$0.34	5.9%	3.7K	0.16	2.6K
$29.50	Oct 9	0.38	0.44	$0.41	14.6%	349	0.19	521
$29.00	Oct 9	0.45	0.48	$0.47	6.4%	585	0.21	1.3K
$28.50	Oct 9	0.54	0.57	$0.55	5.5%	830	0.24	341

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.88	1.02	$0.95	14.7%	5.5K	1.00	1.2K
$21.00	Oct 9	0.25	0.28	$0.27	11.1%	1.2K	0.12	832
$21.50	Oct 9	0.33	0.37	$0.35	11.4%	179	0.15	238
$22.00	Oct 9	0.44	0.48	$0.46	8.7%	447	0.19	738
$22.50	Oct 9	0.57	0.60	$0.59	5.1%	383	0.23	833

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	3.95	4.35	$4.15	9.6%	18	0.99	8
$22.00	Oct 2	2.80	3.30	$3.05	16.4%	154	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	3.45	3.85	$3.65	11.0%	--	0.98	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.88	1.02	$0.95	14.7%	5.5K	1.00	1.2K
$26.50	Oct 2	1.25	1.50	$1.38	18.1%	501	1.00	362
$27.00	Oct 2	1.73	2.01	$1.87	15.0%	148	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

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 87.5K, top 11.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.00	0.01	$0.01	100.0%	11.5K	0.03	3.3K
$25.00	Oct 2	0.14	0.17	$0.16	18.8%	7.9K	0.62	2.8K
$25.50	Oct 2	0.01	0.02	$0.02	50.0%	7.0K	0.10	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	0.88	1.02	$0.95	14.7%	5.5K	1.00	1.2K
$25.00	Oct 2	0.06	0.09	$0.08	37.5%	2.4K	0.39	2.3K
$25.50	Oct 2	0.34	0.52	$0.43	41.9%	2.0K	0.91	1.1K
$24.50	Oct 2	0.00	0.04	$0.02	200.0%	1.5K	0.10	1.3K
$21.00	Oct 9	0.25	0.28	$0.27	11.1%	1.2K	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. 4 strikes (avg 532.0%, max 2083.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Oct 2	Nov 13	93.1%	80.9%	15.1%	7.9K	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 2	Oct 9	2591.3%	118.7%	2083.7%	240	360
$29.50	Oct 9	Oct 16	121.6%	100.9%	20.5%	15	24
$25.00	Oct 2	Nov 6	93.1%	85.5%	8.9%	2.5K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 1.70, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$27.00	$28.00	Nov 13	$0.24	$0.76	$0.24	46%	3.17	$27.24
$28.00	$29.00	Nov 13	$0.23	$0.77	$0.23	42%	3.35	$28.23

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
$30.00	$29.00	Oct 23	$0.65	$0.35	$0.65	75%	0.54	$29.35
$25.50	$25.00	Oct 16	$0.25	$0.25	$0.25	50%	1.00	$25.25
$22.50	$22.00	Oct 16	$0.13	$0.37	$0.13	26%	2.85	$22.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 1.33, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$28.50	Oct 9	$0.11	$0.11	$0.39	72%	0.28	$28.11
$26.00	$26.50	Oct 9	$0.19	$0.19	$0.31	56%	0.61	$26.19
$28.00	$29.00	Nov 6	$0.35	$0.35	$0.65	60%	0.54	$28.35
$27.00	$27.50	Oct 16	$0.16	$0.16	$0.34	61%	0.47	$27.16
$27.00	$27.50	Oct 9	$0.14	$0.14	$0.36	64%	0.39	$27.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Nov 13	$0.57	$0.57	$0.43	62%	1.33	$23.43
$25.00	$24.00	Nov 6	$0.55	$0.55	$0.45	56%	1.22	$24.45
$22.00	$21.00	Nov 6	$0.36	$0.36	$0.64	74%	0.56	$21.64
$23.00	$22.00	Oct 23	$0.37	$0.37	$0.63	69%	0.59	$22.63
$24.00	$23.00	Oct 30	$0.44	$0.44	$0.56	62%	0.79	$23.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.52, cheapest $1.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$1.52	93.1%	117.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$1.51	93.1%	117.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 0.96% of stock, avg 14.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Oct 2	$0.16	$0.08	$0.24	$24.76	$25.24	0.96%
$25.50	Oct 2	$0.02	$0.43	$0.45	$25.05	$25.95	1.79%
$24.50	Oct 2	$0.63	$0.02	$0.65	$23.85	$25.15	2.59%
$26.00	Oct 2	$0.01	$0.95	$0.96	$25.04	$26.96	3.83%
$24.00	Oct 2	$1.16	$0.01	$1.17	$22.83	$25.17	4.67%
$26.50	Oct 2	$0.01	$1.38	$1.39	$25.11	$27.89	5.54%
$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	$2.12	$0.01	$2.13	$20.87	$25.13	8.50%
$27.50	Oct 2	$0.01	$2.39	$2.40	$25.10	$29.90	9.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.16% of stock, avg 11.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$24.50	Oct 2	$0.02	$0.02	$0.04	$24.46	$25.54
$25.50	$25.00	Oct 2	$0.02	$0.08	$0.10	$24.90	$25.60
$25.50	$20.50	Oct 2	$0.02	$1.07	$1.09	$19.41	$26.59
$30.00	$21.00	Oct 23	$0.74	$0.60	$1.34	$19.66	$31.34
$27.50	$23.00	Oct 9	$0.78	$0.73	$1.51	$21.49	$29.01
$30.00	$22.00	Oct 23	$0.74	$0.86	$1.60	$20.40	$31.60
$27.50	$23.50	Oct 9	$0.78	$0.91	$1.69	$21.81	$29.19
$29.00	$21.00	Oct 23	$0.95	$0.60	$1.55	$19.45	$30.55
$27.00	$23.00	Oct 9	$0.92	$0.73	$1.65	$21.35	$28.65
$30.00	$21.00	Oct 30	$0.95	$0.75	$1.70	$19.30	$31.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.38, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	28/28	Oct 9	$0.29	$0.21	40%	1.38	$23.21	$28.29
22/23	28/29	Oct 16	$0.28	$0.22	42%	1.27	$22.72	$28.78
22/22	28/28	Oct 9	$0.22	$0.28	53%	0.79	$21.78	$28.22
22/22	28/28	Oct 9	$0.24	$0.26	49%	0.92	$22.26	$28.24
21/22	29/30	Nov 6	$0.60	$0.40	38%	1.50	$21.40	$29.60
23/24	28/28	Oct 9	$0.30	$0.20	37%	1.50	$23.20	$27.80
22/23	28/28	Oct 16	$0.29	$0.21	39%	1.38	$22.71	$28.29
22/22	28/28	Oct 9	$0.23	$0.27	49%	0.85	$21.77	$27.73
22/22	28/28	Oct 9	$0.25	$0.25	46%	1.00	$22.25	$27.75
22/22	28/29	Oct 16	$0.23	$0.27	49%	0.85	$21.77	$28.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 2.85, 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	59%	2.85
$24.00	$24.50	$25.00	Oct 2	$0.06	$0.44	36%	7.33
$24.50	$25.00	$25.50	Oct 2	$0.33	$0.17	80%	0.52
$24.00	$25.00	$26.00	Oct 30	$0.07	$0.93	13%	13.29
$27.00	$28.00	$29.00	Oct 30	$0.06	$0.94	11%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 2	$0.17	$0.33	62%	1.94
$24.50	$25.00	$25.50	Oct 2	$0.29	$0.21	82%	0.72
$27.00	$28.00	$29.00	Oct 23	$0.05	$0.95	11%	19.00
$23.00	$24.00	$25.00	Oct 30	$0.07	$0.93	13%	13.29
$22.00	$23.00	$24.00	Oct 30	$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. 34 found (best net $-1.03, 29 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
$25.00	$27.00	1:2	Nov 13	-$1.26	$0.74
$29.00	$29.50	1:2	Oct 9	-$0.35	$0.15
$29.00	$30.00	1:2	Oct 23	-$0.53	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$27.00	1:2	Nov 6	-$1.03	$1.97
$21.00	$20.50	1:2	Oct 9	-$0.13	$0.37
$21.50	$21.00	1:2	Oct 9	-$0.19	$0.31
$22.00	$21.00	1:2	Oct 23	-$0.34	$0.66
$22.00	$21.50	1:2	Oct 9	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 6.10%, avg 4.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Nov 13	$1.53	0.38	15.7%	6.10%	21.78%	1	--
$28.00	Nov 13	$1.72	0.42	11.7%	6.86%	18.55%	80	1
$27.00	Nov 13	$1.98	0.47	7.7%	7.90%	15.60%	5	2
$30.00	Nov 13	$1.10	0.34	19.7%	4.39%	24.05%	26	22
$27.00	Nov 6	$1.81	0.46	7.7%	7.22%	14.92%	93	67
$26.00	Nov 6	$2.21	0.50	3.7%	8.82%	12.52%	135	44
$28.00	Nov 6	$1.48	0.40	11.7%	5.90%	17.59%	19	160
$29.00	Nov 6	$1.27	0.35	15.7%	5.07%	20.74%	37	9
$30.00	Nov 6	$1.06	0.30	19.7%	4.23%	23.89%	190	155
$27.00	Oct 30	$1.68	0.43	7.7%	6.70%	14.40%	34	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 85,026

Total Puts 25,305

Put/Call Ratio 0.30

Net Difference 59,721

Prior's Put/Call Breakdown

Total Calls 36,116

Total Puts 28,390

Put/Call Ratio 0.79

Net Difference 7,726

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