APLD - Options Database

APLD

APPLIED DIGITAL CORP

$30.05 +7.90%

$30.44 (+1.29%)🌙

as of 07/21 06:11 PM

(7/20 18:10) ◀

Tuesday, July 21, 2026 (6:11pm)

▶ (7/22 18:33)

◀ 7/21 18:11 ▶

Option Volume

Detail

ℹ

Current (07/21) 72,440

Calls: 57,383 (79%)

Puts: 15,057 (21%)

Prior (07/20) 64,988

Calls: 51,750 (80%)

Puts: 13,238 (20%)

Current vs Prior +11.47%

Calls: +10.89% (Calls)

Puts: +13.74% (Puts)

Prior 7-Day Total 504,549

Calls: 363,744 (72%)

Puts: 140,805 (28%)

Prior 7-Day Average 72,078

Calls: 51,963 (72%)

Puts: 20,115 (28%)

Current vs Prior 7-Day Avg +0.50%

Calls: +10.43%

Puts: -25.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $15.40M

Calls: $10.34M (67%)

Puts: $5.06M (33%)

Prior (07/20) $13.11M

Calls: $8.85M (67%)

Puts: $4.26M (33%)

Current vs Prior +17.48%

Calls: +16.94%

Puts: +18.61%

Prior 7-Day Total $113.91M

Calls: $59.06M (52%)

Puts: $54.85M (48%)

Prior 7-Day Average $16.27M

Calls: $8.44M (52%)

Puts: $7.84M (48%)

Current vs Prior 7-Day Avg -5.35%

Calls: +22.60%

Puts: -35.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.26

Prior (07/20) 0.26

Current vs Prior +2.58%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -32.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 516,655

Calls: 380,075 (74%)

Puts: 136,580 (26%)

Prior (07/20) 550,189

Calls: 428,419 (78%)

Puts: 121,770 (22%)

Current vs Prior -6.09%

Prior 7-Day Total 4,600,208

Calls: 3,322,246 (72%)

Puts: 1,277,962 (28%)

Prior 7-Day Average 657,172

Calls: 474,606 (72%)

Puts: 182,566 (28%)

Current vs Prior 7-Day Avg -21.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.95% | 18.40%27.35% | 36.04%

Prior 10.56% | 19.68%28.47% | 36.55%

Current vs Prior -15.20% | -6.48%-3.93% | -1.40%

Prior 7-Day Avg 9.77% | 15.95%11.33% | 29.67%

Current vs 7-Day Avg -8.39% | +15.38%+141.35% | +21.45%

Prior 7-Day Eod 10.56% | 19.68%28.47% | 36.55%

Current vs 7-Day Eod -15.20% | -6.48%-3.93% | -1.40%

Sentiment BULLISHBULLISH

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 ($10.34M). Extreme bullish P/C ratio of 0.26 - heavy call buying (57,383 calls vs 15,057 puts). Call-heavy open interest (380,075 calls vs 136,580 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 68 of results (avg 7.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	2.25	2.28	$2.26	1.3%	2.1K	0.39	14.6K
$31.00	Jul 24	0.81	0.83	$0.82	2.4%	4.6K	0.40	1.6K
$32.00	Aug 21	3.20	3.30	$3.25	3.1%	68	0.49	1.6K
$30.00	Jul 31	2.67	2.80	$2.74	4.7%	1.5K	0.54	4.9K
$30.00	Aug 21	3.90	4.10	$4.00	5.0%	350	0.57	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	3.75	3.90	$3.83	3.9%	177	0.43	4.4K
$33.50	Jul 31	4.75	4.95	$4.85	4.1%	1	0.64	--
$31.00	Jul 31	3.15	3.30	$3.22	4.7%	22	0.51	569
$33.00	Aug 7	4.90	5.15	$5.03	5.0%	16	0.59	559
$30.00	Jul 24	1.16	1.22	$1.19	5.0%	1.0K	0.47	774

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.44, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	0.07	0.08	$0.08	12.5%	3.8K	0.06	1.9K
$34.00	Jul 24	0.14	0.15	$0.15	6.7%	1.6K	0.11	810
$33.50	Jul 24	0.19	0.21	$0.20	10.0%	159	0.14	253
$33.00	Jul 24	0.26	0.29	$0.28	10.7%	1.1K	0.18	902
$32.50	Jul 24	0.35	0.39	$0.37	10.8%	812	0.23	590

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.08	0.09	$0.09	11.1%	266	0.05	1.2K
$27.00	Jul 24	0.24	0.29	$0.27	18.5%	235	0.15	963
$28.00	Jul 24	0.42	0.48	$0.45	13.3%	722	0.23	690
$28.50	Jul 24	0.56	0.60	$0.58	6.9%	193	0.29	135
$29.00	Jul 24	0.73	0.78	$0.76	6.6%	744	0.35	455

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	4.70	5.75	$5.23	20.1%	40	0.93	431
$25.50	Jul 24	3.95	5.65	$4.80	35.4%	2	0.92	135
$24.50	Jul 24	4.35	6.60	$5.48	41.1%	9	0.91	108
$26.00	Jul 24	3.85	4.80	$4.33	21.9%	40	0.90	370
$26.50	Jul 24	3.15	3.90	$3.53	21.2%	79	0.88	375

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 24	4.65	7.35	$6.00	45.0%	22	0.96	325
$35.50	Jul 24	3.70	7.40	$5.55	66.7%	14	0.94	--
$35.00	Jul 24	4.85	6.30	$5.57	26.0%	108	0.94	3.6K
$34.00	Jul 24	3.60	5.65	$4.63	44.3%	26	0.89	72
$33.50	Jul 24	2.35	5.00	$3.68	72.0%	2	0.86	42

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 44.0K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 24	0.81	0.83	$0.82	2.4%	4.6K	0.40	1.6K
$35.00	Jul 24	0.07	0.08	$0.08	12.5%	3.8K	0.06	1.9K
$30.00	Jul 24	1.20	1.29	$1.25	7.2%	2.5K	0.53	3.0K
$32.00	Jul 24	0.47	0.51	$0.49	8.2%	2.4K	0.28	2.4K
$35.00	Aug 21	2.25	2.28	$2.26	1.3%	2.1K	0.39	14.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 24	1.16	1.22	$1.19	5.0%	1.0K	0.47	774
$29.00	Jul 24	0.73	0.78	$0.76	6.6%	744	0.35	455
$28.00	Jul 24	0.42	0.48	$0.45	13.3%	722	0.23	690
$29.00	Jul 31	2.11	2.32	$2.22	9.5%	607	0.40	156
$27.00	Jul 31	1.30	1.48	$1.39	12.9%	549	0.29	343

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 10.1%, max 44.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Jul 24	Jul 31	165.8%	134.8%	23.0%	13	108
$25.00	Jul 24	Aug 28	132.7%	114.4%	16.0%	56	481
$34.00	Jul 24	Aug 28	107.7%	94.5%	14.0%	1.6K	810
$31.00	Jul 24	Aug 28	113.8%	101.3%	12.4%	4.6K	1.6K
$32.00	Jul 24	Aug 28	111.0%	98.9%	12.3%	2.5K	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Jul 24	Aug 21	165.8%	114.9%	44.3%	89	318
$25.00	Jul 24	Aug 28	132.7%	114.4%	16.0%	279	6.3K
$25.50	Jul 24	Aug 21	128.6%	111.7%	15.2%	60	501
$34.00	Jul 24	Aug 28	107.7%	94.5%	14.0%	28	90
$32.00	Jul 24	Aug 28	111.0%	98.9%	12.3%	27	233

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 6.14, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$31.00	Aug 14	$0.14	$0.86	$0.14	6.14	$30.14
$31.00	$32.00	Aug 7	$0.15	$0.85	$0.15	5.67	$31.15
$29.00	$30.00	Aug 28	$0.15	$0.85	$0.15	5.67	$29.15
$33.00	$34.00	Aug 14	$0.17	$0.83	$0.17	4.88	$33.17
$27.50	$28.00	Aug 7	$0.10	$0.40	$0.10	4.00	$27.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.50	$25.00	Aug 21	$0.10	$0.40	$0.10	4.00	$25.40
$28.50	$28.00	Jul 24	$0.13	$0.37	$0.13	2.85	$28.37
$31.00	$30.50	Aug 21	$0.13	$0.37	$0.13	2.85	$30.87
$27.00	$26.50	Jul 31	$0.14	$0.36	$0.14	2.57	$26.86
$26.00	$25.50	Aug 21	$0.15	$0.35	$0.15	2.33	$25.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 6.69, avg 1.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 7	$0.80	$0.80	$0.20	4.00	$26.80
$28.00	$28.50	Jul 24	$0.37	$0.37	$0.13	2.85	$28.37
$30.00	$31.00	Aug 28	$0.72	$0.72	$0.28	2.57	$30.72
$27.00	$27.50	Jul 31	$0.35	$0.35	$0.15	2.33	$27.35
$28.00	$28.50	Jul 31	$0.35	$0.35	$0.15	2.33	$28.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$34.00	Aug 14	$0.87	$0.87	$0.13	6.69	$34.13
$34.00	$33.00	Aug 28	$0.87	$0.87	$0.13	6.69	$33.13
$36.00	$35.00	Aug 21	$0.83	$0.83	$0.17	4.88	$35.17
$28.50	$28.00	Aug 21	$0.40	$0.40	$0.10	4.00	$28.10
$30.50	$30.00	Aug 21	$0.39	$0.39	$0.11	3.55	$30.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $1.15, cheapest $0.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Jul 24	Jul 31	$0.37	165.8%	134.8%
$25.50	Jul 24	Jul 31	$0.45	128.6%	127.1%
$25.00	Jul 24	Jul 31	$0.67	132.7%	146.7%
$36.00	Jul 24	Jul 31	$0.81	111.5%	138.0%
$35.50	Jul 24	Jul 31	$0.82	113.7%	134.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.43	107.7%	137.7%
$24.50	Jul 24	Jul 31	$0.46	165.8%	134.8%
$34.00	Jul 24	Jul 31	$0.57	107.7%	138.5%
$25.50	Jul 24	Jul 31	$0.65	128.6%	127.1%
$25.00	Jul 24	Jul 31	$0.80	132.7%	146.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 8.12% of stock, avg 21.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Jul 24	$1.25	$1.19	$2.44	$27.56	$32.44	8.12%
$30.50	Jul 24	$1.02	$1.44	$2.46	$28.04	$32.96	8.19%
$29.50	Jul 24	$1.53	$0.95	$2.48	$27.02	$31.98	8.25%
$31.00	Jul 24	$0.82	$1.75	$2.57	$28.43	$33.57	8.55%
$29.00	Jul 24	$1.84	$0.76	$2.60	$26.40	$31.60	8.65%
$31.50	Jul 24	$0.63	$2.05	$2.68	$28.82	$34.18	8.92%
$28.50	Jul 24	$2.16	$0.58	$2.74	$25.76	$31.24	9.12%
$32.00	Jul 24	$0.49	$2.40	$2.89	$29.11	$34.89	9.62%
$28.00	Jul 24	$2.53	$0.45	$2.98	$25.02	$30.98	9.92%
$27.50	Jul 24	$2.96	$0.36	$3.32	$24.18	$30.82	11.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.73% of stock, avg 15.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$28.00	Jul 24	$0.37	$0.45	$0.82	$27.18	$33.32
$32.00	$28.00	Jul 24	$0.49	$0.45	$0.94	$27.06	$32.94
$32.50	$28.50	Jul 24	$0.37	$0.58	$0.95	$27.55	$33.45
$32.00	$28.50	Jul 24	$0.49	$0.58	$1.07	$27.43	$33.07
$31.50	$28.00	Jul 24	$0.63	$0.45	$1.08	$26.92	$32.58
$32.50	$29.00	Jul 24	$0.37	$0.76	$1.13	$27.87	$33.63
$31.50	$28.50	Jul 24	$0.63	$0.58	$1.21	$27.29	$32.71
$32.00	$29.00	Jul 24	$0.49	$0.76	$1.25	$27.75	$33.25
$31.00	$28.00	Jul 24	$0.82	$0.45	$1.27	$26.73	$32.27
$32.50	$29.50	Jul 24	$0.37	$0.95	$1.32	$28.18	$33.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 15.67, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
27/29	33/34	Aug 28	$1.88	$0.12	15.67	$27.12	$34.88
25/26	28/29	Aug 14	$0.90	$0.10	9.00	$25.10	$28.90
28/29	31/32	Aug 14	$0.89	$0.11	8.09	$28.11	$31.89
27/29	31/32	Aug 28	$1.74	$0.26	6.69	$27.26	$32.74
27/28	31/32	Aug 14	$0.86	$0.14	6.14	$27.14	$31.86
27/29	35/36	Aug 28	$1.72	$0.28	6.14	$27.28	$36.72
26/27	31/32	Aug 28	$0.84	$0.16	5.25	$26.16	$31.84
26/27	35/36	Aug 28	$0.82	$0.18	4.56	$26.18	$35.82
26/27	29/30	Aug 21	$0.81	$0.19	4.26	$26.19	$29.81
26/27	30/30	Jul 31	$0.40	$0.10	4.00	$26.60	$29.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 28	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 14	$0.09	$0.91	10.11
$31.00	$31.50	$32.00	Jul 24	$0.05	$0.45	9.00
$29.50	$30.00	$30.50	Aug 7	$0.05	$0.45	9.00
$33.00	$34.00	$35.00	Aug 21	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 14	$0.09	$0.91	10.11
$28.00	$28.50	$29.00	Jul 24	$0.05	$0.45	9.00
$29.00	$29.50	$30.00	Jul 24	$0.05	$0.45	9.00
$31.00	$31.50	$32.00	Jul 24	$0.05	$0.45	9.00
$30.00	$30.50	$31.00	Jul 24	$0.06	$0.44	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. 23 found (best net $-0.93, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.50	$35.00	1:2	Jul 24	-$0.05	$0.45
$35.00	$35.50	1:2	Jul 24	-$0.06	$0.44
$34.00	$34.50	1:2	Jul 24	-$0.07	$0.43
$33.50	$34.00	1:2	Jul 24	-$0.10	$0.40
$33.00	$33.50	1:2	Jul 24	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$30.00	1:2	Aug 14	-$0.93	$3.07
$29.00	$27.00	1:2	Aug 28	-$1.40	$0.60
$25.50	$25.00	1:2	Jul 24	-$0.07	$0.43
$26.00	$25.50	1:2	Jul 24	-$0.07	$0.43
$26.50	$26.00	1:2	Jul 24	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 11.31%, avg 5.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Aug 28	$3.40	0.56	3.2%	11.31%	14.48%	16	45
$32.00	Aug 21	$3.20	0.49	6.5%	10.65%	17.14%	68	1.6K
$31.00	Aug 21	$3.10	0.53	3.2%	10.32%	13.48%	39	39
$30.50	Aug 7	$2.99	0.53	1.5%	9.95%	11.45%	36	15
$31.00	Aug 14	$2.96	0.51	3.2%	9.85%	13.01%	64	103
$32.00	Aug 28	$2.91	0.51	6.5%	9.68%	16.17%	64	33
$30.50	Aug 21	$2.76	0.54	1.5%	9.18%	10.68%	4	23
$33.00	Aug 21	$2.69	0.46	9.8%	8.95%	18.77%	58	182
$33.00	Aug 28	$2.67	0.48	9.8%	8.89%	18.70%	3	--
$32.00	Aug 14	$2.58	0.47	6.5%	8.59%	15.07%	35	242

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 57,383

Total Puts 15,057

Put/Call Ratio 0.26

Net Difference 42,326

Prior's Put/Call Breakdown

Total Calls 51,750

Total Puts 13,238

Put/Call Ratio 0.26

Net Difference 38,512

Prior 7-Day Put/Call Summary

Total Calls 363,744

Total Puts 140,805

Average Put/Call Ratio 0.39

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