APLD - Options Database

APLD

APPLIED DIGITAL CORP

$30.08 +0.10%

$30.25 (+0.57%)🌙

as of 07/22 06:33 PM

(7/21 18:11) ◀

Wednesday, July 22, 2026 (6:33pm)

▶ (7/23 18:12)

◀ 7/22 18:33 ▶

Option Volume

Detail

ℹ

Current (07/22) 38,144

Calls: 30,937 (81%)

Puts: 7,207 (19%)

Prior (07/21) 72,440

Calls: 57,383 (79%)

Puts: 15,057 (21%)

Current vs Prior -47.34%

Calls: -46.09% (Calls)

Puts: -52.14% (Puts)

Prior 7-Day Total 495,042

Calls: 373,451 (75%)

Puts: 121,591 (25%)

Prior 7-Day Average 70,720

Calls: 53,350 (75%)

Puts: 17,370 (25%)

Current vs Prior 7-Day Avg -46.06%

Calls: -42.01%

Puts: -58.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $8.31M

Calls: $6.36M (76%)

Puts: $1.95M (24%)

Prior (07/21) $15.40M

Calls: $10.34M (67%)

Puts: $5.06M (33%)

Current vs Prior -46.03%

Calls: -38.52%

Puts: -61.37%

Prior 7-Day Total $113.10M

Calls: $63.48M (56%)

Puts: $49.62M (44%)

Prior 7-Day Average $16.16M

Calls: $9.07M (56%)

Puts: $7.09M (44%)

Current vs Prior 7-Day Avg -48.55%

Calls: -29.87%

Puts: -72.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.23

Prior (07/21) 0.26

Current vs Prior -11.22%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -28.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 537,433

Calls: 424,529 (79%)

Puts: 112,904 (21%)

Prior (07/21) 516,655

Calls: 380,075 (74%)

Puts: 136,580 (26%)

Current vs Prior +4.02%

Prior 7-Day Total 4,351,993

Calls: 3,165,537 (73%)

Puts: 1,186,456 (27%)

Prior 7-Day Average 621,713

Calls: 452,219 (73%)

Puts: 169,493 (27%)

Current vs Prior 7-Day Avg -13.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.48% | 18.75%26.80% | 35.57%

Prior 8.95% | 18.40%27.35% | 36.04%

Current vs Prior -16.44% | +1.89%-2.04% | -1.30%

Prior 7-Day Avg 9.49% | 16.41%13.68% | 30.97%

Current vs 7-Day Avg -21.15% | +14.23%+95.90% | +14.85%

Prior 7-Day Eod 8.95% | 18.40%27.35% | 36.04%

Current vs 7-Day Eod -16.44% | +1.89%-2.04% | -1.30%

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

Strong bullish conviction with 76% of dollar volume in calls ($6.36M) vs puts ($1.95M). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (30,937 calls vs 7,207 puts). Call-heavy open interest (424,529 calls vs 112,904 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 70 of results (avg 7.5%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	5.05	5.25	$5.15	3.9%	107	0.97	403
$31.00	Jul 31	2.22	2.33	$2.28	4.8%	314	0.49	849
$30.00	Jul 31	2.70	2.84	$2.77	5.1%	412	0.56	4.3K
$26.50	Jul 24	3.60	3.80	$3.70	5.4%	40	0.92	352
$28.50	Jul 31	3.40	3.60	$3.50	5.7%	16	0.64	154

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	2.52	2.65	$2.59	5.0%	235	0.45	5.2K
$25.00	Aug 21	1.55	1.63	$1.59	5.0%	60	0.23	3.5K
$30.00	Aug 21	3.65	3.85	$3.75	5.3%	46	0.43	4.4K
$31.00	Aug 7	3.55	3.75	$3.65	5.5%	7	0.49	74
$29.00	Jul 31	2.03	2.15	$2.09	5.7%	185	0.39	556

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.62, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 24	0.07	0.08	$0.08	12.5%	468	0.07	1.7K
$33.00	Jul 24	0.14	0.17	$0.16	18.8%	879	0.13	1.7K
$31.50	Jul 24	0.44	0.50	$0.47	12.8%	930	0.31	1.1K
$31.00	Jul 24	0.58	0.65	$0.62	11.3%	2.9K	0.38	2.6K
$30.50	Jul 24	0.75	0.83	$0.79	10.1%	990	0.45	858

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 24	0.48	0.57	$0.52	17.3%	532	0.31	439
$29.50	Jul 24	0.67	0.79	$0.73	16.4%	305	0.39	132
$25.00	Jul 31	0.67	0.80	$0.74	17.6%	74	0.18	811
$30.00	Jul 24	0.90	0.98	$0.94	8.5%	666	0.47	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	5.05	5.25	$5.15	3.9%	107	0.97	403
$26.00	Jul 24	3.90	5.35	$4.63	31.3%	23	0.94	347
$24.50	Jul 24	5.20	7.10	$6.15	30.9%	13	0.93	108
$25.50	Jul 24	4.40	4.95	$4.68	11.8%	3	0.92	135
$26.50	Jul 24	3.60	3.80	$3.70	5.4%	40	0.92	352

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 24	5.65	6.10	$5.88	7.7%	22	1.00	311
$35.00	Jul 24	4.40	5.30	$4.85	18.6%	66	0.94	3.5K
$34.50	Jul 24	3.00	6.15	$4.58	68.8%	1	0.93	--
$35.50	Jul 24	3.55	5.80	$4.68	48.1%	10	0.92	26
$34.00	Jul 24	3.05	4.70	$3.88	42.5%	8	0.92	46

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 25.1K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 24	0.58	0.65	$0.62	11.3%	2.9K	0.38	2.6K
$35.00	Jul 24	0.03	0.04	$0.04	25.0%	2.0K	0.04	4.7K
$35.00	Aug 21	2.14	2.30	$2.22	7.2%	1.9K	0.39	14.6K
$35.00	Jul 31	1.00	1.07	$1.04	6.7%	1.7K	0.28	3.9K
$32.00	Jul 24	0.30	0.37	$0.34	20.6%	1.6K	0.24	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 24	0.90	0.98	$0.94	8.5%	666	0.47	1.2K
$31.00	Jul 24	1.45	1.58	$1.52	8.6%	603	0.63	120
$29.00	Jul 24	0.48	0.57	$0.52	17.3%	532	0.31	439
$29.50	Jul 24	0.67	0.79	$0.73	16.4%	305	0.39	132
$28.00	Jul 24	0.23	0.32	$0.28	32.1%	298	0.19	667

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 11.6%, max 48.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Jul 24	Jul 31	200.6%	142.0%	41.2%	15	113
$25.00	Jul 24	Aug 28	145.2%	110.5%	31.4%	113	449
$26.00	Jul 24	Aug 28	132.6%	108.2%	22.5%	24	403
$36.00	Jul 24	Aug 28	123.9%	106.1%	16.8%	113	1.4K
$27.00	Jul 24	Aug 28	124.9%	110.8%	12.7%	74	907

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Jul 24	Aug 21	168.0%	113.0%	48.7%	70	470
$24.50	Jul 24	Jul 31	200.6%	142.0%	41.2%	58	295
$25.00	Jul 24	Aug 28	145.2%	110.5%	31.4%	85	6.3K
$26.00	Jul 24	Aug 28	132.6%	108.2%	22.5%	129	484
$27.00	Jul 24	Aug 28	124.9%	110.8%	12.7%	132	988

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 4.00, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$32.50	Jul 24	$0.10	$0.40	$0.10	4.00	$32.10
$34.00	$35.00	Aug 21	$0.20	$0.80	$0.20	4.00	$34.20
$35.00	$36.00	Aug 7	$0.21	$0.79	$0.21	3.76	$35.21
$35.00	$36.00	Aug 21	$0.21	$0.79	$0.21	3.76	$35.21
$35.50	$36.00	Jul 31	$0.11	$0.39	$0.11	3.55	$35.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$28.50	$28.00	Aug 21	$0.10	$0.40	$0.10	4.00	$28.40
$29.50	$29.00	Aug 21	$0.10	$0.40	$0.10	4.00	$29.40
$28.50	$28.00	Jul 24	$0.11	$0.39	$0.11	3.55	$28.39
$25.50	$25.00	Aug 21	$0.12	$0.38	$0.12	3.17	$25.38
$29.00	$28.50	Jul 24	$0.13	$0.37	$0.13	2.85	$28.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 7.33, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$28.00	Aug 14	$0.88	$0.88	$0.12	7.33	$27.88
$26.00	$27.00	Aug 7	$0.87	$0.87	$0.13	6.69	$26.87
$27.00	$28.00	Aug 21	$0.85	$0.85	$0.15	5.67	$27.85
$25.00	$26.00	Aug 21	$0.83	$0.83	$0.17	4.88	$25.83
$28.50	$29.00	Jul 31	$0.40	$0.40	$0.10	4.00	$28.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$32.00	Aug 14	$2.42	$2.42	$0.58	4.17	$32.58
$32.00	$31.50	Jul 24	$0.39	$0.39	$0.11	3.55	$31.61
$32.50	$32.00	Jul 24	$0.39	$0.39	$0.11	3.55	$32.11
$35.00	$33.00	Aug 21	$1.53	$1.53	$0.47	3.26	$33.47
$32.50	$32.00	Jul 31	$0.38	$0.38	$0.12	3.17	$32.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $1.28, cheapest $0.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Jul 24	Jul 31	$0.62	132.6%	139.2%
$36.00	Jul 24	Jul 31	$0.81	123.9%	139.4%
$35.50	Jul 24	Jul 31	$0.87	141.1%	140.1%
$24.50	Jul 24	Jul 31	$0.90	200.6%	142.0%
$35.00	Jul 24	Jul 31	$1.00	113.7%	139.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Jul 24	Jul 31	$0.42	200.6%	142.0%
$25.00	Jul 24	Jul 31	$0.69	145.2%	147.1%
$25.50	Jul 24	Jul 31	$0.77	168.0%	150.7%
$26.00	Jul 24	Jul 31	$0.82	132.6%	139.2%
$35.00	Jul 24	Jul 31	$1.00	113.7%	139.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 6.58% of stock, avg 20.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Jul 24	$1.04	$0.94	$1.98	$28.02	$31.98	6.58%
$30.50	Jul 24	$0.79	$1.21	$2.00	$28.50	$32.50	6.65%
$29.50	Jul 24	$1.32	$0.73	$2.05	$27.45	$31.55	6.82%
$31.00	Jul 24	$0.62	$1.52	$2.14	$28.86	$33.14	7.11%
$29.00	Jul 24	$1.65	$0.52	$2.17	$26.83	$31.17	7.21%
$31.50	Jul 24	$0.47	$1.84	$2.31	$29.19	$33.81	7.68%
$28.50	Jul 24	$2.00	$0.39	$2.39	$26.11	$30.89	7.95%
$32.00	Jul 24	$0.34	$2.23	$2.57	$29.43	$34.57	8.54%
$28.00	Jul 24	$2.37	$0.28	$2.65	$25.35	$30.65	8.81%
$32.50	Jul 24	$0.24	$2.62	$2.86	$29.64	$35.36	9.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.73% of stock, avg 14.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$28.00	Jul 24	$0.24	$0.28	$0.52	$27.48	$33.02
$32.00	$28.00	Jul 24	$0.34	$0.28	$0.62	$27.38	$32.62
$32.50	$28.50	Jul 24	$0.24	$0.39	$0.63	$27.87	$33.13
$32.00	$28.50	Jul 24	$0.34	$0.39	$0.73	$27.77	$32.73
$31.50	$28.00	Jul 24	$0.47	$0.28	$0.75	$27.25	$32.25
$32.50	$29.00	Jul 24	$0.24	$0.52	$0.76	$28.24	$33.26
$31.50	$28.50	Jul 24	$0.47	$0.39	$0.86	$27.64	$32.36
$32.00	$29.00	Jul 24	$0.34	$0.52	$0.86	$28.14	$32.86
$31.00	$28.00	Jul 24	$0.62	$0.28	$0.90	$27.10	$31.90
$32.50	$29.50	Jul 24	$0.24	$0.73	$0.97	$28.53	$33.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 9.00, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
28/29	32/33	Aug 28	$0.90	$0.10	9.00	$28.10	$32.90
29/30	31/32	Aug 14	$0.89	$0.11	8.09	$29.11	$31.89
27/28	30/31	Aug 28	$0.89	$0.11	8.09	$27.11	$30.89
30/30	31/32	Aug 7	$0.87	$0.13	6.69	$29.63	$31.87
27/28	34/35	Aug 14	$0.87	$0.13	6.69	$27.13	$34.87
28/29	33/34	Aug 21	$0.87	$0.13	6.69	$28.13	$33.87
27/28	29/30	Aug 28	$0.86	$0.14	6.14	$27.14	$29.86
26/27	34/35	Aug 14	$0.85	$0.15	5.67	$26.15	$34.85
28/29	32/33	Aug 14	$0.85	$0.15	5.67	$28.15	$32.85
29/30	33/34	Aug 14	$0.85	$0.15	5.67	$29.15	$33.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Aug 7	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 14	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Aug 28	$0.07	$0.93	13.29
$28.00	$29.00	$30.00	Aug 28	$0.11	$0.89	8.09
$34.50	$35.00	$35.50	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Aug 28	$0.05	$0.95	19.00
$28.00	$29.00	$30.00	Aug 14	$0.07	$0.93	13.29
$27.00	$27.50	$28.00	Jul 24	$0.05	$0.45	9.00
$28.50	$29.00	$29.50	Jul 31	$0.05	$0.45	9.00
$29.50	$30.00	$30.50	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. 20 found (best net $-1.18, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$33.00	1:2	Jul 24	-$0.08	$0.42
$33.00	$33.50	1:2	Jul 24	-$0.08	$0.42
$35.00	$35.50	1:2	Jul 24	-$0.12	$0.38
$32.00	$32.50	1:2	Jul 24	-$0.14	$0.36
$31.50	$32.00	1:2	Jul 24	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$29.00	1:2	Aug 28	-$1.18	$2.82
$35.00	$32.00	1:2	Aug 14	-$2.11	$0.89
$26.50	$26.00	1:2	Jul 24	-$0.05	$0.45
$27.00	$26.50	1:2	Jul 24	-$0.07	$0.43
$28.00	$27.50	1:2	Jul 24	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 11.97%, avg 5.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Aug 28	$3.60	0.55	3.1%	11.97%	15.03%	21	36
$31.00	Aug 21	$3.45	0.54	3.1%	11.47%	14.53%	14	53
$32.00	Aug 21	$3.05	0.50	6.4%	10.14%	16.52%	233	1.6K
$32.00	Aug 28	$3.05	0.51	6.4%	10.14%	16.52%	16	84
$31.00	Aug 14	$3.00	0.52	3.1%	9.97%	13.03%	6	122
$30.50	Aug 21	$2.98	0.55	1.4%	9.91%	11.30%	27	25
$30.50	Aug 7	$2.95	0.54	1.4%	9.81%	11.20%	36	34
$33.00	Aug 28	$2.79	0.47	9.7%	9.28%	18.98%	2	35
$32.00	Aug 14	$2.75	0.48	6.4%	9.14%	15.53%	13	236
$33.00	Aug 21	$2.73	0.46	9.7%	9.08%	18.78%	30	216

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 30,937

Total Puts 7,207

Put/Call Ratio 0.23

Net Difference 23,730

Prior's Put/Call Breakdown

Total Calls 57,383

Total Puts 15,057

Put/Call Ratio 0.26

Net Difference 42,326

Prior 7-Day Put/Call Summary

Total Calls 373,451

Total Puts 121,591

Average Put/Call Ratio 0.33

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