APLD - Options Database

APLD

APPLIED DIGITAL CORP

$23.54 -1.13%

(10/8 09:35) ◀

Thursday, October 8, 2026 (9:40am)

▶ (10/8 09:45)

◀ 10/8 09:40 ▶

Option Volume

Detail

ℹ

Current (10/08 9:40am) 27,262

Calls: 19,991 (73%)

Puts: 7,271 (27%)

Prior (08/12) 8,103

Calls: 6,949 (86%)

Puts: 1,154 (14%)

Current vs Prior +236.44%

Calls: +187.68% (Calls)

Puts: +530.07% (Puts)

Prior 7-Day Total 763,494

Calls: 542,066 (71%)

Puts: 221,428 (29%)

Prior 7-Day Average 109,070

Calls: 77,438 (71%)

Puts: 31,632 (29%)

Current vs Prior 7-Day Avg -75.01%

Calls: -74.18%

Puts: -77.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:40am) $2.01M

Calls: $1.61M (80%)

Puts: $401.0K (20%)

Prior (08/12) $1.69M

Calls: $1.57M (93%)

Puts: $119.7K (7%)

Current vs Prior +19.06%

Calls: +2.62%

Puts: +234.92%

Prior 7-Day Total $103.67M

Calls: $69.17M (67%)

Puts: $34.51M (33%)

Prior 7-Day Average $14.81M

Calls: $9.88M (67%)

Puts: $4.93M (33%)

Current vs Prior 7-Day Avg -86.40%

Calls: -83.67%

Puts: -91.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:40am) 0.36

Prior (08/12) 0.17

Current vs Prior +119.02%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -16.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:40am) 919,651

Calls: 613,725 (67%)

Puts: 305,926 (33%)

Prior (08/12) 736,124

Calls: 520,788 (71%)

Puts: 215,336 (29%)

Current vs Prior +24.93%

Prior 7-Day Total 5,458,250

Calls: 3,744,135 (69%)

Puts: 1,714,115 (31%)

Prior 7-Day Average 779,750

Calls: 534,876 (69%)

Puts: 244,873 (31%)

Current vs Prior 7-Day Avg +17.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.05% | 11.09%11.09% | 23.79%

Prior 11.76% | 14.66%14.66% | 25.41%

Current vs Prior -40.03% | -24.36%-24.36% | -6.38%

Prior 7-Day Avg 10.37% | 13.96%13.27% | 25.73%

Current vs 7-Day Avg -32.01% | -20.59%-16.46% | -7.55%

Prior 7-Day Eod 11.76% | 14.66%14.66% | 25.41%

Current vs 7-Day Eod -40.03% | -24.36%-24.36% | -6.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.17% | 8.37%

Calls: 9.59% | 7.44%

Puts: 10.75% | 9.29%

Prior 3.03% | 3.10%

Calls: 2.26% | 3.57%

Puts: 3.80% | 2.63%

Current vs Prior +235.64% | +170.00%

Prior 7-Day Avg 18.69% | 14.20%

Calls: 17.15% | 9.42%

Puts: 20.23% | 18.98%

Current vs 7-Day Avg -45.58% | -41.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.61M) vs puts ($401.0K). Unusually high activity with volume up 236% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (19,991 calls vs 7,271 puts). P/C ratio rising 119% - increased hedging/bearish 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	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 40 of results (avg 7.7%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Nov 20	2.83	2.95	$2.89	4.2%	232	0.59	1.7K
$24.00	Nov 20	2.38	2.49	$2.44	4.5%	88	0.53	4.2K
$20.00	Oct 16	3.60	3.80	$3.70	5.4%	18	0.90	1.3K
$22.00	Oct 30	2.63	2.81	$2.72	6.6%	--	0.67	34
$25.00	Nov 20	1.96	2.10	$2.03	6.9%	265	0.47	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	3.30	3.45	$3.38	4.4%	8	0.53	1.2K
$24.00	Nov 20	2.64	2.77	$2.71	4.8%	6	0.47	852
$26.00	Nov 20	3.95	4.15	$4.05	4.9%	2	0.59	1.5K
$28.00	Nov 20	5.30	5.60	$5.45	5.5%	10	0.69	442
$23.00	Nov 20	2.10	2.23	$2.17	6.0%	7	0.41	559

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.65, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 9	0.05	0.06	$0.06	16.7%	370	0.07	4.5K
$26.00	Oct 9	0.08	0.09	$0.09	11.1%	997	0.10	6.0K
$25.00	Oct 9	0.20	0.24	$0.22	18.2%	2.2K	0.23	10.5K
$24.50	Oct 9	0.31	0.36	$0.34	14.7%	863	0.31	6.4K
$24.00	Oct 9	0.48	0.55	$0.52	13.5%	1.3K	0.41	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 9	0.39	0.45	$0.42	14.3%	328	0.36	5.3K
$23.50	Oct 9	0.62	0.70	$0.66	12.1%	385	0.47	2.4K
$24.00	Oct 9	0.88	0.98	$0.93	10.8%	428	0.58	6.5K
$22.50	Oct 16	0.61	0.72	$0.67	16.4%	26	0.34	409
$23.00	Oct 16	0.81	0.93	$0.87	13.8%	51	0.40	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 9	4.35	4.80	$4.57	9.8%	8	1.00	75
$19.50	Oct 9	3.85	4.30	$4.08	11.0%	8	1.00	46
$20.00	Oct 9	3.40	3.85	$3.63	12.4%	23	1.00	115
$20.50	Oct 9	2.90	3.50	$3.20	18.8%	--	1.00	98
$19.00	Oct 16	4.30	5.65	$4.97	27.2%	--	0.94	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 9	3.40	4.70	$4.05	32.1%	11	0.98	698
$27.50	Oct 9	3.15	4.15	$3.65	27.4%	--	0.97	128
$27.00	Oct 9	3.10	3.70	$3.40	17.6%	8	0.95	745
$26.50	Oct 9	2.47	3.20	$2.84	25.7%	--	0.93	968
$26.00	Oct 9	2.23	2.71	$2.47	19.4%	10	0.90	864

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 22.1K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 9	0.20	0.24	$0.22	18.2%	2.2K	0.23	10.5K
$24.00	Oct 9	0.48	0.55	$0.52	13.5%	1.3K	0.41	7.4K
$27.00	Oct 9	0.03	0.04	$0.04	25.0%	1.1K	0.05	5.1K
$26.00	Oct 9	0.08	0.09	$0.09	11.1%	997	0.10	6.0K
$24.50	Oct 9	0.31	0.36	$0.34	14.7%	863	0.31	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	0.00	0.02	$0.01	200.0%	1.4K	0.01	8.0K
$21.50	Oct 9	0.07	0.13	$0.10	60.0%	1.0K	0.11	6.4K
$21.00	Oct 9	0.03	0.08	$0.06	83.3%	505	0.07	6.3K
$22.00	Oct 9	0.14	0.19	$0.17	29.4%	484	0.17	5.1K
$24.00	Oct 9	0.88	0.98	$0.93	10.8%	428	0.58	6.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 61.4%, max 65.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 9	Nov 20	127.9%	77.1%	65.8%	122	513
$22.50	Oct 9	Oct 23	128.3%	77.4%	65.8%	40	828
$25.50	Oct 9	Oct 23	127.7%	77.4%	65.0%	687	3.5K
$23.00	Oct 9	Nov 20	126.7%	77.4%	63.7%	704	2.7K
$25.00	Oct 9	Nov 20	127.6%	79.9%	59.8%	2.5K	16.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 9	Nov 20	127.9%	77.1%	65.8%	485	5.5K
$22.50	Oct 9	Oct 23	128.3%	77.4%	65.8%	209	3.1K
$25.50	Oct 9	Oct 23	127.7%	77.4%	65.0%	21	504
$23.00	Oct 9	Nov 20	126.7%	77.4%	63.7%	335	5.8K
$25.00	Oct 9	Nov 20	127.6%	79.9%	59.8%	95	6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 4.26, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Nov 13	$0.19	$0.81	$0.19	48%	4.26	$25.19
$22.00	$23.00	Nov 13	$0.42	$0.58	$0.42	68%	1.38	$22.42
$22.00	$23.00	Nov 6	$0.44	$0.56	$0.44	69%	1.27	$22.44
$25.00	$26.00	Nov 6	$0.25	$0.75	$0.25	45%	3.00	$25.25
$21.00	$22.00	Nov 6	$0.58	$0.42	$0.58	76%	0.72	$21.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$27.00	Oct 9	$0.25	$0.25	$0.25	97%	1.00	$27.25
$28.00	$27.00	Oct 30	$0.57	$0.43	$0.57	78%	0.75	$27.43
$27.50	$27.00	Oct 16	$0.28	$0.22	$0.28	88%	0.79	$27.22
$24.00	$23.00	Nov 6	$0.30	$0.70	$0.30	48%	2.33	$23.70
$26.50	$26.00	Oct 23	$0.25	$0.25	$0.25	74%	1.00	$26.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 1.94, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Nov 13	$0.46	$0.46	$0.54	58%	0.85	$26.46
$26.00	$26.50	Oct 16	$0.16	$0.16	$0.34	76%	0.47	$26.16
$26.00	$27.00	Nov 6	$0.36	$0.36	$0.64	61%	0.56	$26.36
$26.00	$26.50	Oct 23	$0.15	$0.15	$0.35	69%	0.43	$26.15
$24.00	$24.50	Oct 9	$0.18	$0.18	$0.32	58%	0.56	$24.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Nov 6	$0.66	$0.66	$0.34	60%	1.94	$22.34
$21.00	$20.00	Nov 13	$0.35	$0.35	$0.65	73%	0.54	$20.65
$20.00	$19.00	Nov 13	$0.28	$0.28	$0.72	80%	0.39	$19.72
$23.00	$22.00	Nov 13	$0.48	$0.48	$0.52	60%	0.92	$22.52
$21.00	$20.00	Nov 20	$0.35	$0.35	$0.65	71%	0.54	$20.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.45, cheapest $0.42)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Oct 9	Oct 16	$0.42	126.7%	82.8%
$24.50	Oct 9	Oct 16	$0.44	126.0%	82.8%
$23.50	Oct 9	Oct 16	$0.48	123.6%	81.9%
$24.00	Oct 9	Oct 16	$0.44	124.5%	83.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Oct 9	Oct 16	$0.45	126.7%	82.8%
$24.50	Oct 9	Oct 16	$0.44	126.0%	82.8%
$23.50	Oct 9	Oct 16	$0.48	123.6%	81.9%
$24.00	Oct 9	Oct 16	$0.47	124.5%	83.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 5.90% of stock, avg 13.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Oct 9	$0.73	$0.66	$1.39	$22.11	$24.89	5.90%
$23.00	Oct 9	$0.98	$0.42	$1.40	$21.60	$24.40	5.95%
$24.00	Oct 9	$0.52	$0.93	$1.45	$22.55	$25.45	6.16%
$22.50	Oct 9	$1.32	$0.27	$1.59	$20.91	$24.09	6.75%
$24.50	Oct 9	$0.34	$1.34	$1.68	$22.82	$26.18	7.14%
$22.00	Oct 9	$1.71	$0.17	$1.88	$20.12	$23.88	7.99%
$25.00	Oct 9	$0.22	$1.72	$1.94	$23.06	$26.94	8.24%
$25.50	Oct 9	$0.15	$2.11	$2.26	$23.24	$27.76	9.60%
$23.00	Oct 16	$1.40	$0.87	$2.27	$20.73	$25.27	9.64%
$23.50	Oct 16	$1.21	$1.14	$2.35	$21.15	$25.85	9.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.81% of stock, avg 8.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$21.50	Oct 9	$0.09	$0.10	$0.19	$21.31	$26.19
$25.50	$21.50	Oct 9	$0.15	$0.10	$0.25	$21.25	$25.75
$26.00	$22.00	Oct 9	$0.09	$0.17	$0.26	$21.74	$26.26
$25.50	$22.00	Oct 9	$0.15	$0.17	$0.32	$21.68	$25.82
$25.00	$21.50	Oct 9	$0.22	$0.10	$0.32	$21.18	$25.32
$25.00	$22.00	Oct 9	$0.22	$0.17	$0.39	$21.61	$25.39
$26.00	$22.50	Oct 9	$0.09	$0.27	$0.36	$22.14	$26.36
$25.50	$22.50	Oct 9	$0.15	$0.27	$0.42	$22.08	$25.92
$25.00	$22.50	Oct 9	$0.22	$0.27	$0.49	$22.01	$25.49
$24.50	$21.50	Oct 9	$0.34	$0.10	$0.44	$21.06	$24.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.38, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	26/26	Oct 23	$0.29	$0.21	57%	1.38	$19.21	$26.29
21/22	26/26	Oct 16	$0.27	$0.23	55%	1.17	$21.23	$26.27
22/22	26/26	Oct 16	$0.33	$0.17	43%	1.94	$22.17	$26.33
22/22	26/26	Oct 16	$0.28	$0.22	49%	1.27	$21.72	$26.28
21/22	26/26	Oct 23	$0.29	$0.21	44%	1.38	$21.21	$26.29
22/22	26/26	Oct 23	$0.31	$0.19	39%	1.63	$21.69	$26.31
20/21	26/26	Oct 23	$0.26	$0.24	48%	1.08	$20.74	$26.26
21/22	25/26	Oct 16	$0.25	$0.25	45%	1.00	$21.25	$25.25
22/22	25/26	Oct 16	$0.31	$0.19	32%	1.63	$22.19	$25.31
21/22	26/26	Oct 16	$0.22	$0.28	50%	0.79	$21.28	$25.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Oct 30	$0.08	$0.92	16%	11.50
$24.00	$24.50	$25.00	Oct 9	$0.06	$0.44	19%	7.33
$23.00	$24.00	$25.00	Oct 30	$0.10	$0.90	17%	9.00
$22.00	$23.00	$24.00	Oct 30	$0.12	$0.88	17%	7.33
$22.50	$23.00	$23.50	Oct 9	$0.09	$0.41	21%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$24.00	$25.00	Nov 13	$0.06	$0.94	14%	15.67
$21.00	$22.00	$23.00	Oct 30	$0.08	$0.92	17%	11.50
$23.00	$24.00	$25.00	Oct 30	$0.08	$0.92	17%	11.50
$22.00	$23.00	$24.00	Oct 30	$0.09	$0.91	17%	10.11
$22.00	$23.00	$24.00	Nov 20	$0.06	$0.94	12%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-1.36, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Oct 30	-$1.36	$0.64
$24.50	$25.00	1:2	Oct 9	-$0.10	$0.40
$24.00	$24.50	1:2	Oct 9	-$0.16	$0.34
$26.00	$26.50	1:2	Oct 16	-$0.08	$0.42
$25.00	$25.50	1:2	Oct 9	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$22.00	1:2	Oct 9	-$0.07	$0.43
$23.00	$22.50	1:2	Oct 9	-$0.12	$0.38
$23.50	$23.00	1:2	Oct 9	-$0.18	$0.32
$21.00	$20.00	1:2	Oct 30	-$0.17	$0.83
$20.00	$19.00	1:2	Nov 13	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.97%, avg 3.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Nov 20	$1.64	0.41	10.4%	6.97%	17.42%	20	2.8K
$25.00	Nov 20	$1.96	0.47	6.2%	8.33%	14.53%	265	6.2K
$24.00	Nov 20	$2.38	0.53	1.9%	10.11%	12.06%	88	4.2K
$27.00	Nov 20	$1.35	0.36	14.7%	5.73%	20.43%	19	1.3K
$28.00	Nov 20	$1.11	0.31	18.9%	4.72%	23.66%	37	1.4K
$26.00	Nov 13	$1.26	0.42	10.4%	5.35%	15.80%	9	38
$24.00	Nov 13	$2.00	0.54	1.9%	8.50%	10.45%	10	117
$28.00	Nov 13	$0.82	0.32	18.9%	3.48%	22.43%	1	124
$27.00	Nov 13	$0.93	0.37	14.7%	3.95%	18.65%	--	142
$25.00	Nov 13	$1.47	0.47	6.2%	6.24%	12.45%	161	115

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 19,991

Total Puts 7,271

Put/Call Ratio 0.36

Net Difference 12,720

Prior's Put/Call Breakdown

Total Calls 6,949

Total Puts 1,154

Put/Call Ratio 0.17

Net Difference 5,795

Prior 7-Day Put/Call Summary

Total Calls 542,066

Total Puts 221,428

Average Put/Call Ratio 0.44

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