APLD - Options Database

APLD

APPLIED DIGITAL CORP

$23.48 -1.41%

(10/8 09:50) ◀

Thursday, October 8, 2026 (9:55am)

▶ (10/8 10:05)

◀ 10/8 09:55 ▶

Option Volume

Detail

ℹ

Current (10/08 9:55am) 48,861

Calls: 37,348 (76%)

Puts: 11,513 (24%)

Prior (08/12) 14,952

Calls: 12,251 (82%)

Puts: 2,701 (18%)

Current vs Prior +226.79%

Calls: +204.86% (Calls)

Puts: +326.25% (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 -55.20%

Calls: -51.77%

Puts: -63.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:55am) $3.82M

Calls: $3.12M (82%)

Puts: $705.7K (18%)

Prior (08/12) $2.48M

Calls: $2.23M (90%)

Puts: $255.8K (10%)

Current vs Prior +54.07%

Calls: +40.07%

Puts: +175.83%

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 -74.19%

Calls: -68.45%

Puts: -85.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:55am) 0.31

Prior (08/12) 0.22

Current vs Prior +39.82%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -29.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:55am) 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 6.47% | 10.69%10.69% | 23.72%

Prior 11.76% | 14.66%14.66% | 25.41%

Current vs Prior -44.95% | -27.07%-27.07% | -6.64%

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

Current vs 7-Day Avg -37.58% | -23.43%-19.45% | -7.81%

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

Current vs 7-Day Eod -44.95% | -27.07%-27.07% | -6.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.98% | 8.78%

Calls: 5.62% | 8.63%

Puts: 6.35% | 8.93%

Prior 3.03% | 3.10%

Calls: 2.26% | 3.57%

Puts: 3.80% | 2.63%

Current vs Prior +97.36% | +183.23%

Prior 7-Day Avg 18.69% | 14.20%

Calls: 17.15% | 9.42%

Puts: 20.23% | 18.98%

Current vs 7-Day Avg -68.00% | -38.15%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.12M) vs puts ($705.7K). Elevated premium activity with dollar volume up 54% vs prior. Unusually high activity with volume up 227% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (37,348 calls vs 11,513 puts).

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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
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 84 of results (avg 6.5%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 16	0.45	0.46	$0.46	2.2%	458	0.27	3.1K
$24.00	Oct 9	0.40	0.41	$0.41	2.4%	2.2K	0.39	7.4K
$25.00	Nov 20	1.94	1.99	$1.97	2.5%	640	0.47	6.2K
$20.00	Nov 20	4.50	4.65	$4.58	3.3%	7	0.77	153
$25.00	Oct 23	0.89	0.92	$0.91	3.3%	122	0.38	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 20	4.00	4.10	$4.05	2.5%	3	0.59	1.5K
$25.00	Nov 20	3.35	3.45	$3.40	2.9%	27	0.54	1.2K
$25.00	Oct 16	2.06	2.13	$2.09	3.3%	110	0.68	4.0K
$25.50	Oct 23	2.70	2.80	$2.75	3.6%	1	0.67	2
$26.00	Oct 9	2.55	2.65	$2.60	3.8%	23	0.92	864

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.56, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	0.06	0.07	$0.07	14.3%	2.2K	0.09	6.0K
$25.50	Oct 9	0.10	0.11	$0.11	9.1%	1.1K	0.13	3.3K
$25.00	Oct 9	0.16	0.17	$0.17	5.9%	5.0K	0.19	10.5K
$24.50	Oct 9	0.25	0.27	$0.26	7.7%	1.7K	0.28	6.4K
$24.00	Oct 9	0.40	0.41	$0.41	2.4%	2.2K	0.39	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	0.13	0.14	$0.14	7.1%	746	0.16	5.1K
$22.50	Oct 9	0.23	0.25	$0.24	8.3%	332	0.24	2.9K
$23.00	Oct 9	0.38	0.42	$0.40	10.0%	611	0.36	5.3K
$23.50	Oct 9	0.61	0.65	$0.63	6.3%	599	0.49	2.4K
$20.00	Oct 16	0.11	0.13	$0.12	16.7%	559	0.09	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 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	4.65	$4.50	6.7%	20	0.99	75
$19.50	Oct 9	3.70	4.35	$4.03	16.1%	23	0.99	46
$20.00	Oct 9	3.35	3.60	$3.48	7.2%	32	0.98	115
$20.50	Oct 9	2.87	3.15	$3.01	9.3%	7	0.97	98
$19.00	Oct 16	4.30	5.65	$4.97	27.2%	--	0.96	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	3.40	3.70	$3.55	8.5%	9	1.00	745
$27.50	Oct 9	3.90	4.25	$4.08	8.6%	--	1.00	128
$28.00	Oct 9	3.40	4.70	$4.05	32.1%	11	1.00	698
$26.50	Oct 9	2.93	3.15	$3.04	7.2%	--	0.95	968
$26.00	Oct 9	2.55	2.65	$2.60	3.8%	23	0.92	864

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 39.8K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 9	0.16	0.17	$0.17	5.9%	5.0K	0.19	10.5K
$24.00	Oct 9	0.40	0.41	$0.41	2.4%	2.2K	0.39	7.4K
$26.00	Oct 9	0.06	0.07	$0.07	14.3%	2.2K	0.09	6.0K
$23.00	Oct 9	0.86	0.91	$0.89	5.6%	1.9K	0.64	1.0K
$24.50	Oct 9	0.25	0.27	$0.26	7.7%	1.7K	0.28	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 9	0.06	0.08	$0.07	28.6%	1.6K	0.09	6.4K
$20.00	Oct 9	0.01	0.03	$0.02	100.0%	1.5K	0.03	8.0K
$21.00	Oct 9	0.03	0.04	$0.04	25.0%	832	0.05	6.3K
$22.00	Oct 9	0.13	0.14	$0.14	7.1%	746	0.16	5.1K
$24.00	Oct 9	0.91	0.95	$0.93	4.3%	670	0.62	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. 14 strikes (avg 46.7%, max 49.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 9	Nov 20	115.0%	77.0%	49.3%	157	513
$23.00	Oct 9	Nov 20	113.0%	76.5%	47.8%	2.2K	2.7K
$22.50	Oct 9	Oct 23	111.5%	75.6%	47.6%	63	828
$23.50	Oct 9	Oct 23	113.8%	77.1%	47.6%	963	4.9K
$24.50	Oct 9	Oct 23	115.9%	78.6%	47.6%	1.7K	6.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 9	Nov 20	115.0%	77.0%	49.3%	750	5.5K
$23.00	Oct 9	Nov 20	113.0%	76.5%	47.8%	630	5.8K
$22.50	Oct 9	Oct 23	111.5%	75.6%	47.6%	336	3.1K
$23.50	Oct 9	Oct 23	113.8%	77.1%	47.6%	602	2.5K
$24.50	Oct 9	Oct 23	115.9%	78.6%	47.6%	146	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 1.22, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Nov 20	$0.45	$0.55	$0.45	77%	1.22	$20.45
$24.00	$25.00	Nov 13	$0.22	$0.78	$0.22	52%	3.55	$24.22
$20.00	$21.00	Oct 30	$0.60	$0.40	$0.60	83%	0.67	$20.60
$20.00	$21.00	Nov 13	$0.63	$0.37	$0.63	79%	0.59	$20.63
$20.00	$20.50	Oct 16	$0.32	$0.18	$0.32	92%	0.56	$20.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$27.00	Oct 16	$0.15	$0.35	$0.15	87%	2.33	$27.35
$26.50	$26.00	Oct 16	$0.15	$0.35	$0.15	81%	2.33	$26.35
$27.00	$26.00	Nov 6	$0.55	$0.45	$0.55	69%	0.82	$26.45
$26.50	$26.00	Oct 23	$0.27	$0.23	$0.27	74%	0.85	$26.23
$26.00	$25.00	Nov 6	$0.51	$0.49	$0.51	64%	0.96	$25.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 1.33, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Nov 13	$0.49	$0.49	$0.51	54%	0.96	$25.49
$24.50	$25.00	Oct 16	$0.17	$0.17	$0.33	61%	0.52	$24.67
$24.00	$24.50	Oct 9	$0.15	$0.15	$0.35	61%	0.43	$24.15
$25.50	$26.00	Oct 23	$0.14	$0.14	$0.36	66%	0.39	$25.64
$26.50	$27.00	Oct 23	$0.10	$0.10	$0.40	74%	0.25	$26.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Nov 13	$0.57	$0.57	$0.43	58%	1.33	$22.43
$21.00	$20.00	Nov 20	$0.37	$0.37	$0.63	71%	0.59	$20.63
$21.00	$20.00	Nov 13	$0.34	$0.34	$0.66	72%	0.52	$20.66
$22.00	$21.00	Nov 20	$0.42	$0.42	$0.58	65%	0.72	$21.58
$22.00	$21.00	Nov 6	$0.39	$0.39	$0.61	66%	0.64	$21.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.50, cheapest $0.49)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Oct 9	Oct 16	$0.52	113.8%	79.2%
$23.00	Oct 9	Oct 16	$0.50	113.0%	79.2%
$24.00	Oct 9	Oct 16	$0.52	113.0%	81.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Oct 9	Oct 16	$0.49	113.8%	79.2%
$23.00	Oct 9	Oct 16	$0.48	113.0%	79.2%
$24.00	Oct 9	Oct 16	$0.49	113.0%	81.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 5.28% of stock, avg 13.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Oct 9	$0.61	$0.63	$1.24	$22.26	$24.74	5.28%
$23.00	Oct 9	$0.89	$0.40	$1.29	$21.71	$24.29	5.49%
$24.00	Oct 9	$0.41	$0.93	$1.34	$22.66	$25.34	5.71%
$22.50	Oct 9	$1.23	$0.24	$1.47	$21.03	$23.97	6.26%
$24.50	Oct 9	$0.26	$1.29	$1.55	$22.95	$26.05	6.60%
$22.00	Oct 9	$1.61	$0.14	$1.75	$20.25	$23.75	7.45%
$25.00	Oct 9	$0.17	$1.69	$1.86	$23.14	$26.86	7.92%
$21.50	Oct 9	$2.09	$0.07	$2.16	$19.34	$23.66	9.20%
$25.50	Oct 9	$0.11	$2.11	$2.22	$23.28	$27.72	9.45%
$23.50	Oct 16	$1.13	$1.12	$2.25	$21.25	$25.75	9.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.60% of stock, avg 8.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$21.50	Oct 9	$0.07	$0.07	$0.14	$21.36	$26.14
$25.50	$21.50	Oct 9	$0.11	$0.07	$0.18	$21.32	$25.68
$26.00	$22.00	Oct 9	$0.07	$0.14	$0.21	$21.79	$26.21
$25.50	$22.00	Oct 9	$0.11	$0.14	$0.25	$21.75	$25.75
$25.00	$21.50	Oct 9	$0.17	$0.07	$0.24	$21.26	$25.24
$25.00	$22.00	Oct 9	$0.17	$0.14	$0.31	$21.69	$25.31
$26.00	$22.50	Oct 9	$0.07	$0.24	$0.31	$22.19	$26.31
$25.50	$22.50	Oct 9	$0.11	$0.24	$0.35	$22.15	$25.85
$24.50	$21.50	Oct 9	$0.26	$0.07	$0.33	$21.17	$24.83
$25.00	$22.50	Oct 9	$0.17	$0.24	$0.41	$22.09	$25.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.38, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
21/22	26/26	Oct 23	$0.29	$0.21	40%	1.38	$21.21	$25.79
21/22	26/27	Oct 23	$0.25	$0.25	48%	1.00	$21.25	$26.75
22/22	26/26	Oct 23	$0.31	$0.19	35%	1.63	$21.69	$25.81
22/22	26/27	Oct 23	$0.27	$0.23	43%	1.17	$21.73	$26.77
21/22	27/28	Nov 6	$0.63	$0.37	34%	1.70	$21.37	$27.63
20/21	26/26	Oct 23	$0.25	$0.25	45%	1.00	$20.75	$25.75
20/21	26/27	Oct 23	$0.21	$0.29	53%	0.72	$20.79	$26.71
22/22	25/26	Oct 16	$0.30	$0.20	34%	1.50	$22.20	$25.30
20/21	27/28	Nov 6	$0.54	$0.46	42%	1.17	$20.46	$27.54
19/20	27/28	Nov 6	$0.46	$0.54	49%	0.85	$19.54	$27.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.50	$24.00	$24.50	Oct 9	$0.05	$0.45	23%	9.00
$22.00	$23.00	$24.00	Oct 30	$0.08	$0.92	18%	11.50
$25.00	$26.00	$27.00	Oct 30	$0.06	$0.94	14%	15.67
$23.00	$24.00	$25.00	Nov 6	$0.07	$0.93	15%	13.29
$22.50	$23.00	$23.50	Oct 9	$0.06	$0.44	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.00	$22.00	$23.00	Oct 30	$0.07	$0.93	17%	13.29
$23.00	$24.00	$25.00	Nov 6	$0.06	$0.94	15%	15.67
$21.00	$22.00	$23.00	Nov 20	$0.05	$0.95	13%	19.00
$23.00	$24.00	$25.00	Oct 30	$0.08	$0.92	18%	11.50
$23.50	$24.00	$24.50	Oct 9	$0.06	$0.44	24%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.08, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Oct 9	-$0.11	$0.39
$24.50	$25.00	1:2	Oct 9	-$0.08	$0.42
$23.50	$24.00	1:2	Oct 9	-$0.21	$0.29
$23.00	$23.50	1:2	Oct 9	-$0.33	$0.17
$27.50	$28.00	1:2	Oct 16	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$22.50	1:2	Oct 9	-$0.08	$0.42
$23.50	$23.00	1:2	Oct 9	-$0.17	$0.33
$21.00	$20.00	1:2	Oct 30	-$0.17	$0.83
$20.00	$19.00	1:2	Oct 30	-$0.12	$0.88
$20.50	$20.00	1:2	Oct 16	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 8.26%, avg 3.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Nov 20	$1.94	0.47	6.5%	8.26%	14.74%	640	6.2K
$26.00	Nov 20	$1.60	0.41	10.7%	6.81%	17.55%	80	2.8K
$27.00	Nov 20	$1.34	0.36	15.0%	5.71%	20.70%	41	1.3K
$24.00	Nov 20	$2.31	0.53	2.2%	9.84%	12.05%	199	4.2K
$28.00	Nov 20	$1.12	0.31	19.2%	4.77%	24.02%	66	1.4K
$25.00	Nov 13	$1.60	0.46	6.5%	6.81%	13.29%	162	115
$24.00	Nov 13	$1.97	0.52	2.2%	8.39%	10.60%	11	117
$28.00	Nov 13	$0.86	0.29	19.2%	3.66%	22.91%	2	124
$26.00	Nov 13	$1.15	0.39	10.7%	4.90%	15.63%	25	38
$27.00	Nov 13	$0.91	0.34	15.0%	3.88%	18.87%	11	142

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 37,348

Total Puts 11,513

Put/Call Ratio 0.31

Net Difference 25,835

Prior's Put/Call Breakdown

Total Calls 12,251

Total Puts 2,701

Put/Call Ratio 0.22

Net Difference 9,550

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