APLD - Options Database

APLD

APPLIED DIGITAL CORP

$27.19 -9.03%

$27.63 (+1.62%)🌙

as of 07/24 06:00 PM

(7/24 14:06) ◀

Friday, July 24, 2026 (6:03pm)

▶ (7/27 14:05)

◀ 7/24 18:03 ▶

Option Volume

Detail

ℹ

Current (07/24) 65,833

Calls: 49,949 (76%)

Puts: 15,884 (24%)

Prior (07/23) 43,380

Calls: 29,200 (67%)

Puts: 14,180 (33%)

Current vs Prior +51.76%

Calls: +71.06% (Calls)

Puts: +12.02% (Puts)

Prior 7-Day Total 439,253

Calls: 330,020 (75%)

Puts: 109,233 (25%)

Prior 7-Day Average 62,750

Calls: 47,145 (75%)

Puts: 15,604 (25%)

Current vs Prior 7-Day Avg +4.91%

Calls: +5.95%

Puts: +1.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/24) $10.70M

Calls: $6.66M (62%)

Puts: $4.03M (38%)

Prior (07/23) $13.93M

Calls: $6.02M (43%)

Puts: $7.92M (57%)

Current vs Prior -23.23%

Calls: +10.73%

Puts: -49.05%

Prior 7-Day Total $104.45M

Calls: $56.39M (54%)

Puts: $48.07M (46%)

Prior 7-Day Average $14.92M

Calls: $8.06M (54%)

Puts: $6.87M (46%)

Current vs Prior 7-Day Avg -28.31%

Calls: -17.27%

Puts: -41.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/24) 0.32

Prior (07/23) 0.49

Current vs Prior -34.52%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -5.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/24) 731,847

Calls: 521,781 (71%)

Puts: 210,066 (29%)

Prior (07/23) 471,501

Calls: 355,364 (75%)

Puts: 116,137 (25%)

Current vs Prior +55.22%

Prior 7-Day Total 4,114,243

Calls: 3,070,651 (75%)

Puts: 1,043,592 (25%)

Prior 7-Day Average 587,749

Calls: 438,664 (75%)

Puts: 149,084 (25%)

Current vs Prior 7-Day Avg +24.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.24% | 17.43%27.58% | 35.34%

Prior 5.45% | 17.87%25.53% | 34.66%

Current vs Prior +219.67% | +21.87%+8.06% | +1.97%

Prior 7-Day Avg 8.45% | 17.38%18.27% | 32.74%

Current vs 7-Day Avg +106.22% | +25.29%+50.96% | +7.96%

Prior 7-Day Eod 5.45% | 17.87%25.53% | 34.66%

Current vs 7-Day Eod +219.67% | +21.87%+8.06% | +1.97%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.44% | 5.02%

Calls: 26.67% | 5.91%

Puts: 12.20% | 4.12%

Prior 3.81% | 3.76%

Calls: 4.55% | 3.15%

Puts: 3.08% | 4.38%

Current vs Prior +410.24% | +33.51%

Prior 7-Day Avg 3.81% | 3.76%

Calls: 4.55% | 3.15%

Puts: 3.08% | 4.38%

Current vs 7-Day Avg +410.24% | +33.51%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($6.66M). Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (49,949 calls vs 15,884 puts). P/C ratio dropping 35% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 39 of results (avg 7.6%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	1.15	1.20	$1.17	4.3%	5.2K	0.35	4.4K
$27.50	Aug 21	3.30	3.55	$3.43	7.3%	30	0.55	9
$25.00	Aug 21	4.45	4.85	$4.65	8.6%	3	0.66	109
$24.00	Aug 7	4.35	4.75	$4.55	8.8%	--	0.74	34
$28.00	Aug 14	2.70	2.95	$2.83	8.8%	230	0.52	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	5.00	5.25	$5.13	4.9%	9	0.55	4.4K
$31.00	Aug 21	5.65	5.95	$5.80	5.2%	1	0.59	32
$24.00	Jul 31	0.90	0.95	$0.93	5.4%	1.3K	0.24	1.3K
$28.50	Aug 7	3.35	3.55	$3.45	5.8%	25	0.52	11
$31.00	Aug 7	4.95	5.25	$5.10	5.9%	22	0.66	75

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.80, cheapest $0.68)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 31	0.62	0.74	$0.68	17.6%	391	0.24	662
$31.00	Jul 31	0.85	0.95	$0.90	11.1%	491	0.29	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 7	0.67	0.80	$0.74	17.6%	3	0.17	100
$23.50	Jul 31	0.71	0.80	$0.76	11.8%	48	0.21	43
$24.00	Jul 31	0.90	0.95	$0.93	5.4%	1.3K	0.24	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.50	1.69	$1.10	108.2%	192	0.98	329
$25.00	Jul 24	1.55	2.63	$2.09	51.7%	77	0.98	332
$25.50	Jul 24	0.60	2.20	$1.40	114.3%	62	0.96	130
$23.50	Jul 24	3.00	4.85	$3.93	47.1%	4	0.89	114
$22.00	Jul 31	4.20	7.20	$5.70	52.6%	1	0.87	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 24	0.06	0.52	$0.29	158.6%	764	1.00	368
$28.00	Jul 24	0.55	1.01	$0.78	59.0%	972	1.00	762
$28.50	Jul 24	0.90	1.50	$1.20	50.0%	311	1.00	289
$29.00	Jul 24	1.65	2.03	$1.84	20.7%	428	1.00	734
$29.50	Jul 24	1.85	2.92	$2.38	45.0%	120	1.00	364

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 39.0K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	1.15	1.20	$1.17	4.3%	5.2K	0.35	4.4K
$29.00	Jul 24	0.00	0.01	$0.01	100.0%	4.0K	0.02	709
$28.50	Jul 24	0.00	0.01	$0.01	100.0%	3.0K	0.02	1.8K
$28.00	Jul 24	0.00	0.01	$0.01	100.0%	2.4K	0.03	461
$30.00	Jul 24	0.00	0.06	$0.03	200.0%	2.2K	0.05	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.90	0.95	$0.93	5.4%	1.3K	0.24	1.3K
$27.00	Jul 24	0.01	0.07	$0.04	150.0%	1.1K	0.21	1.1K
$28.00	Jul 24	0.55	1.01	$0.78	59.0%	972	1.00	762
$27.00	Jul 31	2.01	2.18	$2.09	8.1%	963	0.44	892
$27.50	Jul 24	0.06	0.52	$0.29	158.6%	764	1.00	368

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 794.3%, max 3797.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 24	Aug 21	4062.4%	113.0%	3493.6%	6	26
$23.00	Jul 24	Aug 21	2750.0%	114.3%	2306.7%	2	209
$24.00	Jul 24	Aug 21	2090.1%	112.7%	1754.6%	3	202
$24.50	Jul 24	Aug 21	1562.3%	116.7%	1238.4%	5	114
$32.00	Jul 24	Aug 28	873.4%	109.4%	698.4%	445	3.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 24	Sep 4	4062.4%	104.2%	3797.6%	3	373
$22.50	Jul 24	Aug 21	3807.7%	117.9%	3130.8%	13	115
$23.00	Jul 24	Aug 28	2750.0%	109.1%	2420.7%	17	365
$24.00	Jul 24	Aug 28	2090.1%	106.2%	1867.2%	24	740
$23.50	Jul 24	Aug 21	1720.6%	115.7%	1386.7%	21	855

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 8.09, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Aug 28	$0.11	$0.89	$0.11	8.09	$29.11
$26.00	$27.00	Aug 28	$0.23	$0.77	$0.23	3.35	$26.23
$24.00	$24.50	Jul 24	$0.12	$0.38	$0.12	3.17	$24.12
$28.50	$29.00	Jul 31	$0.13	$0.37	$0.13	2.85	$28.63
$29.50	$30.00	Jul 31	$0.13	$0.37	$0.13	2.85	$29.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.50	$26.00	Jul 24	$0.10	$0.40	$0.10	4.00	$26.40
$23.50	$23.00	Aug 7	$0.11	$0.39	$0.11	3.55	$23.39
$23.00	$22.00	Aug 14	$0.23	$0.77	$0.23	3.35	$22.77
$25.00	$24.50	Jul 31	$0.12	$0.38	$0.12	3.17	$24.88
$26.50	$26.00	Jul 31	$0.12	$0.38	$0.12	3.17	$26.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 6.69, avg 1.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 31	$0.87	$0.87	$0.13	6.69	$22.87
$24.50	$25.00	Jul 31	$0.40	$0.40	$0.10	4.00	$24.90
$26.50	$27.00	Aug 7	$0.39	$0.39	$0.11	3.55	$26.89
$24.00	$24.50	Aug 7	$0.37	$0.37	$0.13	2.85	$24.37
$25.50	$26.00	Aug 7	$0.35	$0.35	$0.15	2.33	$25.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Aug 7	$0.85	$0.85	$0.15	5.67	$31.15
$27.50	$27.00	Aug 7	$0.40	$0.40	$0.10	4.00	$27.10
$29.50	$29.00	Aug 7	$0.40	$0.40	$0.10	4.00	$29.10
$30.00	$29.00	Aug 14	$0.75	$0.75	$0.25	3.00	$29.25
$29.50	$29.00	Jul 31	$0.37	$0.37	$0.13	2.85	$29.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $1.26, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Jul 24	Jul 31	$0.65	946.9%	149.3%
$22.00	Jul 24	Jul 31	$0.67	4062.4%	156.5%
$32.00	Jul 24	Jul 31	$0.67	873.4%	143.4%
$23.00	Jul 24	Jul 31	$0.69	2750.0%	148.1%
$24.50	Jul 24	Jul 31	$0.82	1562.3%	154.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Jul 24	Jul 31	$0.28	946.9%	149.3%
$31.50	Jul 24	Jul 31	$0.40	797.9%	150.2%
$24.00	Jul 24	Jul 31	$0.45	2090.1%	154.8%
$32.00	Jul 24	Jul 31	$0.52	873.4%	143.4%
$23.50	Jul 24	Jul 31	$0.55	1720.6%	152.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 1.18% of stock, avg 20.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Jul 24	$0.03	$0.29	$0.32	$27.18	$27.82	1.18%
$27.00	Jul 24	$0.32	$0.04	$0.36	$26.64	$27.36	1.32%
$26.50	Jul 24	$0.62	$0.11	$0.73	$25.77	$27.23	2.68%
$28.00	Jul 24	$0.01	$0.78	$0.79	$27.21	$28.79	2.91%
$26.00	Jul 24	$1.10	$0.01	$1.11	$24.89	$27.11	4.08%
$28.50	Jul 24	$0.01	$1.20	$1.21	$27.29	$29.71	4.45%
$25.50	Jul 24	$1.40	$0.02	$1.42	$24.08	$26.92	5.22%
$29.00	Jul 24	$0.01	$1.84	$1.85	$27.15	$30.85	6.80%
$25.00	Jul 24	$2.09	$0.01	$2.10	$22.90	$27.10	7.72%
$29.50	Jul 24	$0.01	$2.38	$2.39	$27.11	$31.89	8.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.26% of stock, avg 17.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$27.00	Jul 24	$0.03	$0.04	$0.07	$26.93	$27.57
$27.50	$26.50	Jul 24	$0.03	$0.11	$0.14	$26.36	$27.64
$27.50	$24.00	Jul 24	$0.03	$0.48	$0.51	$23.49	$28.01
$27.50	$22.50	Jul 24	$0.03	$1.07	$1.10	$21.40	$28.60
$27.50	$22.00	Jul 24	$0.03	$1.07	$1.10	$20.90	$28.60
$30.00	$25.50	Jul 31	$1.17	$1.45	$2.62	$22.88	$32.62
$29.50	$25.50	Jul 31	$1.30	$1.45	$2.75	$22.75	$32.25
$30.00	$26.00	Jul 31	$1.17	$1.75	$2.92	$23.08	$32.92
$29.00	$25.50	Jul 31	$1.51	$1.45	$2.96	$22.54	$31.96
$30.00	$26.50	Jul 31	$1.17	$1.87	$3.04	$23.46	$33.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 9.00, avg credit $0.64)

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	28/29	Aug 14	$0.90	$0.10	9.00	$24.10	$28.90
23/24	27/28	Aug 28	$0.88	$0.12	7.33	$23.12	$27.88
24/25	31/32	Aug 28	$0.88	$0.12	7.33	$24.12	$31.88
23/24	25/26	Aug 14	$0.87	$0.13	6.69	$23.13	$25.87
25/26	27/28	Aug 14	$0.87	$0.13	6.69	$25.13	$27.87
25/26	28/29	Aug 14	$0.87	$0.13	6.69	$25.13	$28.87
22/23	27/28	Aug 28	$0.87	$0.13	6.69	$22.13	$27.87
22/23	24/25	Aug 14	$0.86	$0.14	6.14	$22.14	$24.86
24/24	25/26	Aug 21	$0.86	$0.14	6.14	$23.64	$25.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 21	$0.05	$0.95	19.00
$28.00	$29.00	$30.00	Aug 14	$0.08	$0.92	11.50
$24.00	$25.00	$26.00	Aug 14	$0.09	$0.91	10.11
$27.00	$28.00	$29.00	Aug 28	$0.09	$0.91	10.11
$25.00	$26.00	$27.00	Aug 14	$0.11	$0.89	8.09

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
$27.50	$28.00	$28.50	Jul 31	$0.05	$0.45	9.00
$22.00	$23.00	$24.00	Aug 14	$0.10	$0.90	9.00
$25.00	$25.50	$26.00	Jul 31	$0.06	$0.44	7.33
$26.50	$27.00	$27.50	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. 17 found (best net $-0.63, 12 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$32.00	1:2	Aug 7	-$0.54	$0.46
$26.00	$26.50	1:2	Jul 24	-$0.14	$0.36
$27.00	$27.50	1:2	Jul 24	$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$25.00	1:2	Sep 4	-$0.63	$3.37
$25.00	$22.00	1:2	Sep 4	-$0.07	$2.93
$25.00	$24.00	1:2	Aug 7	-$0.55	$0.45
$27.00	$26.50	1:2	Jul 24	-$0.18	$0.32
$23.00	$22.00	1:2	Aug 14	-$0.81	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 12.14%, avg 6.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.50	Aug 21	$3.30	0.55	1.1%	12.14%	13.28%	30	9
$28.00	Sep 4	$3.30	0.55	3.0%	12.14%	15.12%	9	--
$28.00	Aug 28	$3.05	0.54	3.0%	11.22%	14.20%	43	16
$28.00	Aug 21	$2.83	0.53	3.0%	10.41%	13.39%	116	111
$29.00	Sep 4	$2.75	0.51	6.7%	10.11%	16.77%	1	1
$28.00	Aug 14	$2.70	0.52	3.0%	9.93%	12.91%	230	46
$29.00	Aug 21	$2.67	0.49	6.7%	9.82%	16.48%	8	55
$30.00	Aug 28	$2.60	0.46	10.3%	9.56%	19.90%	37	72
$30.00	Sep 4	$2.60	0.47	10.3%	9.56%	19.90%	12	--
$29.50	Aug 21	$2.53	0.47	8.5%	9.30%	17.80%	3	38

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 49,949

Total Puts 15,884

Put/Call Ratio 0.32

Net Difference 34,065

Prior's Put/Call Breakdown

Total Calls 29,200

Total Puts 14,180

Put/Call Ratio 0.49

Net Difference 15,020

Prior 7-Day Put/Call Summary

Total Calls 330,020

Total Puts 109,233

Average Put/Call Ratio 0.34

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