APLD - Options Database

APLD

APPLIED DIGITAL CORP

$27.85 +7.99%

$27.90 (+0.18%)🌙

as of 07/20 06:10 PM

(7/17 18:11) ◀

Monday, July 20, 2026 (6:10pm)

▶ (7/21 18:11)

◀ 7/20 18:10 ▶

Option Volume

Detail

ℹ

Current (07/20) 64,988

Calls: 51,750 (80%)

Puts: 13,238 (20%)

Prior (07/17) 79,521

Calls: 55,737 (70%)

Puts: 23,784 (30%)

Current vs Prior -18.28%

Calls: -7.15% (Calls)

Puts: -44.34% (Puts)

Prior 7-Day Total 497,090

Calls: 355,169 (71%)

Puts: 141,921 (29%)

Prior 7-Day Average 71,012

Calls: 50,738 (71%)

Puts: 20,274 (29%)

Current vs Prior 7-Day Avg -8.48%

Calls: +1.99%

Puts: -34.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $13.11M

Calls: $8.85M (67%)

Puts: $4.26M (33%)

Prior (07/17) $13.30M

Calls: $7.24M (54%)

Puts: $6.06M (46%)

Current vs Prior -1.45%

Calls: +22.18%

Puts: -29.66%

Prior 7-Day Total $111.44M

Calls: $56.44M (51%)

Puts: $55.00M (49%)

Prior 7-Day Average $15.92M

Calls: $8.06M (51%)

Puts: $7.86M (49%)

Current vs Prior 7-Day Avg -17.65%

Calls: +9.70%

Puts: -45.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.26

Prior (07/17) 0.43

Current vs Prior -40.05%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -36.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 550,189

Calls: 428,419 (78%)

Puts: 121,770 (22%)

Prior (07/17) 642,365

Calls: 480,014 (75%)

Puts: 162,351 (25%)

Current vs Prior -14.35%

Prior 7-Day Total 4,804,038

Calls: 3,421,396 (71%)

Puts: 1,382,642 (29%)

Prior 7-Day Average 686,291

Calls: 488,770 (71%)

Puts: 197,520 (29%)

Current vs Prior 7-Day Avg -19.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 10.56% | 19.68%28.47% | 36.55%

Prior 11.98% | 20.55%5.00% | 29.00%

Current vs Prior -11.89% | -4.25%+469.26% | +26.03%

Prior 7-Day Avg 8.98% | 14.98%9.11% | 28.66%

Current vs 7-Day Avg +17.50% | +31.32%+212.51% | +27.54%

Prior 7-Day Eod 11.98% | 20.55%5.00% | 29.00%

Current vs 7-Day Eod -11.89% | -4.25%+469.26% | +26.03%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.81% | 3.76%

Calls: 4.55% | 3.15%

Puts: 3.08% | 4.38%

Prior 3.81% | 3.76%

Calls: 4.55% | 3.15%

Puts: 3.08% | 4.38%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 3.81% | 3.76%

Calls: 4.55% | 3.15%

Puts: 3.08% | 4.38%

Current vs 7-Day Avg +0.00% | -0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($8.85M). Extreme bullish P/C ratio of 0.26 - heavy call buying (51,750 calls vs 13,238 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (428,419 calls vs 121,770 puts) suggests bullish 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

📈 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 49 of results (avg 7.7%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 24	1.49	1.57	$1.53	5.2%	971	0.57	817
$27.00	Jul 24	1.76	1.86	$1.81	5.5%	405	0.62	847
$30.00	Jul 24	0.52	0.55	$0.54	5.6%	4.0K	0.28	1.2K
$27.00	Aug 7	3.45	3.65	$3.55	5.6%	250	0.59	241
$28.00	Aug 7	2.97	3.15	$3.06	5.9%	46	0.55	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 7	4.90	5.20	$5.05	5.9%	8	0.59	--
$29.00	Jul 24	1.93	2.06	$2.00	6.5%	105	0.61	419
$33.00	Jul 31	5.90	6.30	$6.10	6.6%	63	0.72	293
$29.00	Aug 21	4.25	4.55	$4.40	6.8%	1	0.48	20
$33.00	Aug 28	7.05	7.55	$7.30	6.8%	6	0.60	214

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 24	0.10	0.12	$0.11	18.2%	642	0.08	573
$32.50	Jul 24	0.13	0.15	$0.14	14.3%	253	0.10	438
$32.00	Jul 24	0.18	0.20	$0.19	10.5%	3.2K	0.12	1.1K
$31.00	Jul 24	0.30	0.35	$0.32	15.6%	1.6K	0.19	465
$30.50	Jul 24	0.39	0.47	$0.43	18.6%	1.2K	0.24	322

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.18	0.21	$0.20	15.0%	336	0.11	641
$25.00	Jul 24	0.32	0.37	$0.35	14.3%	517	0.17	979
$25.50	Jul 24	0.43	0.49	$0.46	13.0%	153	0.22	453
$26.00	Jul 24	0.56	0.64	$0.60	13.3%	485	0.27	390
$26.50	Jul 24	0.72	0.80	$0.76	10.5%	252	0.32	154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.66, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	4.55	5.70	$5.13	22.4%	5	0.93	--
$23.50	Jul 24	3.80	5.30	$4.55	33.0%	4	0.92	106
$24.00	Jul 24	2.86	4.55	$3.71	45.6%	5	0.89	184
$24.50	Jul 24	3.35	4.30	$3.83	24.8%	34	0.86	109
$22.50	Jul 31	4.50	7.85	$6.18	54.2%	1	0.85	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 24	4.75	6.00	$5.38	23.2%	187	0.91	294
$32.50	Jul 24	4.50	5.40	$4.95	18.2%	4	0.89	34
$32.00	Jul 24	4.05	4.90	$4.47	19.0%	6	0.87	--
$31.50	Jul 24	3.05	4.70	$3.88	42.5%	4	0.84	24
$31.00	Jul 24	3.20	4.25	$3.73	28.2%	25	0.81	120

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 34.1K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 24	0.52	0.55	$0.54	5.6%	4.0K	0.28	1.2K
$28.50	Jul 24	1.01	1.09	$1.05	7.6%	3.6K	0.45	839
$32.00	Jul 24	0.18	0.20	$0.19	10.5%	3.2K	0.12	1.1K
$31.00	Jul 24	0.30	0.35	$0.32	15.6%	1.6K	0.19	465
$29.00	Jul 24	0.80	0.88	$0.84	9.5%	1.2K	0.39	540

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.96	1.16	$1.06	18.9%	1.2K	0.23	118
$28.00	Jul 24	1.35	1.46	$1.41	7.8%	866	0.49	476
$27.00	Jul 24	0.91	0.98	$0.95	7.4%	528	0.38	970
$25.00	Jul 24	0.32	0.37	$0.35	14.3%	517	0.17	979
$26.00	Jul 24	0.56	0.64	$0.60	13.3%	485	0.27	390

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 9.1%, max 41.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 24	Aug 21	129.2%	113.5%	13.7%	8	--
$28.00	Jul 24	Aug 28	116.5%	104.5%	11.5%	1.1K	401
$25.50	Jul 24	Aug 21	119.6%	109.1%	9.6%	184	142
$28.50	Jul 24	Aug 21	115.7%	105.8%	9.4%	3.6K	839
$25.00	Jul 24	Aug 28	119.7%	110.6%	8.2%	113	451

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Jul 24	Aug 21	159.3%	112.9%	41.1%	78	38
$23.00	Jul 24	Aug 28	129.2%	106.1%	21.7%	87	289
$24.50	Jul 24	Aug 21	120.3%	106.3%	13.1%	137	235
$28.00	Jul 24	Aug 28	116.5%	104.5%	11.5%	925	526
$25.50	Jul 24	Aug 21	119.6%	109.1%	9.6%	159	453

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 5.67, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 14	$0.15	$0.85	$0.15	5.67	$31.15
$28.00	$28.50	Jul 31	$0.10	$0.40	$0.10	4.00	$28.10
$28.00	$28.50	Aug 7	$0.10	$0.40	$0.10	4.00	$28.10
$30.00	$30.50	Jul 24	$0.11	$0.39	$0.11	3.55	$30.11
$30.50	$31.00	Jul 24	$0.11	$0.39	$0.11	3.55	$30.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 14	$0.15	$0.85	$0.15	5.67	$28.85
$28.00	$27.00	Aug 28	$0.15	$0.85	$0.15	5.67	$27.85
$25.00	$24.00	Aug 28	$0.16	$0.84	$0.16	5.25	$24.84
$25.50	$25.00	Jul 24	$0.11	$0.39	$0.11	3.55	$25.39
$26.00	$25.00	Aug 14	$0.22	$0.78	$0.22	3.55	$25.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 12.33, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Aug 14	$0.85	$0.85	$0.15	5.67	$23.85
$24.00	$24.50	Jul 31	$0.40	$0.40	$0.10	4.00	$24.40
$26.00	$26.50	Jul 24	$0.37	$0.37	$0.13	2.85	$26.37
$31.00	$32.00	Aug 28	$0.73	$0.73	$0.27	2.70	$31.73
$26.50	$27.00	Jul 31	$0.36	$0.36	$0.14	2.57	$26.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$31.00	Aug 28	$1.85	$1.85	$0.15	12.33	$31.15
$24.00	$23.00	Aug 28	$0.78	$0.78	$0.22	3.55	$23.22
$30.00	$29.00	Aug 14	$0.77	$0.77	$0.23	3.35	$29.23
$28.50	$28.00	Jul 31	$0.38	$0.38	$0.12	3.17	$28.12
$28.00	$27.00	Aug 14	$0.76	$0.76	$0.24	3.17	$27.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $1.07, cheapest $0.36)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 24	Jul 31	$0.47	129.2%	144.1%
$25.50	Jul 24	Jul 31	$0.56	119.6%	150.0%
$24.50	Jul 24	Jul 31	$0.70	120.3%	153.7%
$33.00	Jul 24	Jul 31	$0.88	111.3%	135.2%
$32.50	Jul 24	Jul 31	$0.97	110.1%	136.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Jul 24	Jul 31	$0.36	159.3%	133.8%
$23.50	Jul 24	Jul 31	$0.57	121.3%	127.7%
$23.00	Jul 24	Jul 31	$0.66	129.2%	144.1%
$33.00	Jul 24	Jul 31	$0.72	111.3%	135.2%
$32.50	Jul 24	Jul 31	$0.78	110.1%	136.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 9.62% of stock, avg 22.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Jul 24	$1.27	$1.41	$2.68	$25.32	$30.68	9.62%
$27.50	Jul 24	$1.53	$1.16	$2.69	$24.81	$30.19	9.66%
$28.50	Jul 24	$1.05	$1.69	$2.74	$25.76	$31.24	9.84%
$27.00	Jul 24	$1.81	$0.95	$2.76	$24.24	$29.76	9.91%
$29.00	Jul 24	$0.84	$2.00	$2.84	$26.16	$31.84	10.20%
$26.50	Jul 24	$2.09	$0.76	$2.85	$23.65	$29.35	10.23%
$29.50	Jul 24	$0.68	$2.27	$2.95	$26.55	$32.45	10.59%
$26.00	Jul 24	$2.46	$0.60	$3.06	$22.94	$29.06	10.99%
$30.00	Jul 24	$0.54	$2.63	$3.17	$26.83	$33.17	11.38%
$25.50	Jul 24	$2.89	$0.46	$3.35	$22.15	$28.85	12.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 3.70% of stock, avg 17.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.50	$26.00	Jul 24	$0.43	$0.60	$1.03	$24.97	$31.53
$30.00	$26.00	Jul 24	$0.54	$0.60	$1.14	$24.86	$31.14
$30.50	$26.50	Jul 24	$0.43	$0.76	$1.19	$25.31	$31.69
$29.50	$26.00	Jul 24	$0.68	$0.60	$1.28	$24.72	$30.78
$30.00	$26.50	Jul 24	$0.54	$0.76	$1.30	$25.20	$31.30
$30.50	$27.00	Jul 24	$0.43	$0.95	$1.38	$25.62	$31.88
$29.00	$26.00	Jul 24	$0.84	$0.60	$1.44	$24.56	$30.44
$29.50	$26.50	Jul 24	$0.68	$0.76	$1.44	$25.06	$30.94
$30.00	$27.00	Jul 24	$0.54	$0.95	$1.49	$25.51	$31.49
$30.50	$27.50	Jul 24	$0.43	$1.16	$1.59	$25.91	$32.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 9.00, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	27/28	Aug 14	$0.90	$0.10	9.00	$24.10	$27.90
24/25	31/32	Aug 28	$0.89	$0.11	8.09	$24.11	$31.89
28/29	30/30	Aug 7	$0.88	$0.12	7.33	$28.12	$30.38
27/28	31/32	Aug 28	$0.88	$0.12	7.33	$27.12	$31.88
23/24	24/25	Aug 7	$0.87	$0.13	6.69	$22.63	$24.87
24/25	28/29	Aug 14	$0.84	$0.16	5.25	$24.16	$28.84
26/27	28/29	Aug 28	$0.84	$0.16	5.25	$26.16	$28.84
24/25	32/33	Aug 14	$0.83	$0.17	4.88	$24.17	$32.83
23/24	27/28	Aug 14	$0.82	$0.18	4.56	$23.18	$27.82
24/25	29/30	Aug 14	$0.82	$0.18	4.56	$24.18	$29.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Aug 14	$0.06	$0.94	15.67
$29.00	$30.00	$31.00	Aug 14	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 7	$0.08	$0.92	11.50
$28.50	$29.00	$29.50	Jul 24	$0.05	$0.45	9.00
$25.50	$26.00	$26.50	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 28	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Aug 14	$0.08	$0.92	11.50
$26.00	$27.00	$28.00	Aug 14	$0.10	$0.90	9.00
$23.00	$23.50	$24.00	Jul 24	$0.06	$0.44	7.33
$32.00	$32.50	$33.00	Jul 31	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.06, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$33.00	1:2	Jul 24	-$0.08	$0.42
$32.00	$32.50	1:2	Jul 24	-$0.09	$0.41
$31.50	$32.00	1:2	Jul 24	-$0.12	$0.38
$31.00	$31.50	1:2	Jul 24	-$0.20	$0.30
$30.50	$31.00	1:2	Jul 24	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$23.50	1:2	Jul 24	-$0.06	$0.44
$23.50	$23.00	1:2	Jul 24	-$0.11	$0.39
$24.50	$24.00	1:2	Jul 24	-$0.14	$0.36
$25.00	$24.50	1:2	Jul 24	-$0.17	$0.33
$25.50	$25.00	1:2	Jul 24	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 13.11%, avg 6.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Aug 21	$3.65	0.56	0.5%	13.11%	13.64%	181	141
$28.00	Aug 14	$3.30	0.55	0.5%	11.85%	12.39%	42	51
$29.00	Aug 28	$3.05	0.52	4.1%	10.95%	15.08%	34	84
$28.00	Aug 28	$3.00	0.56	0.5%	10.77%	11.31%	5	18
$29.50	Aug 21	$2.99	0.51	5.9%	10.74%	16.66%	31	--
$28.00	Aug 7	$2.97	0.55	0.5%	10.66%	11.20%	46	26
$29.00	Aug 14	$2.89	0.51	4.1%	10.38%	14.51%	47	88
$29.00	Aug 21	$2.87	0.52	4.1%	10.31%	14.43%	9	54
$30.00	Aug 21	$2.87	0.48	7.7%	10.31%	18.03%	360	2.0K
$28.50	Aug 21	$2.68	0.53	2.3%	9.62%	11.96%	6	--

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 51,750

Total Puts 13,238

Put/Call Ratio 0.26

Net Difference 38,512

Prior's Put/Call Breakdown

Total Calls 55,737

Total Puts 23,784

Put/Call Ratio 0.43

Net Difference 31,953

Prior 7-Day Put/Call Summary

Total Calls 355,169

Total Puts 141,921

Average Put/Call Ratio 0.40

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