APLD - Options Database

APLD

APPLIED DIGITAL CORP

$20.98 +8.54%

$20.90 (-0.40%)🌙

as of 10/21 06:11 PM

(10/20 18:07) ◀

Wednesday, October 21, 2026 (6:11pm)

▶ (10/22 18:11)

◀ 10/21 18:11 ▶

Option Volume

Detail

ℹ

Current (10/21) 88,911

Calls: 65,471 (74%)

Puts: 23,440 (26%)

Prior (10/20) 60,594

Calls: 41,401 (68%)

Puts: 19,193 (32%)

Current vs Prior +46.73%

Calls: +58.14% (Calls)

Puts: +22.13% (Puts)

Prior 7-Day Total 751,277

Calls: 480,965 (64%)

Puts: 270,312 (36%)

Prior 7-Day Average 107,325

Calls: 68,709 (64%)

Puts: 38,616 (36%)

Current vs Prior 7-Day Avg -17.16%

Calls: -4.71%

Puts: -39.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $11.08M

Calls: $7.82M (71%)

Puts: $3.26M (29%)

Prior (10/20) $7.93M

Calls: $5.10M (64%)

Puts: $2.83M (36%)

Current vs Prior +39.74%

Calls: +53.35%

Puts: +15.19%

Prior 7-Day Total $108.80M

Calls: $55.73M (51%)

Puts: $53.07M (49%)

Prior 7-Day Average $15.54M

Calls: $7.96M (51%)

Puts: $7.58M (49%)

Current vs Prior 7-Day Avg -28.73%

Calls: -1.75%

Puts: -57.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.36

Prior (10/20) 0.46

Current vs Prior -22.77%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -34.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21) 746,761

Calls: 523,913 (70%)

Puts: 222,848 (30%)

Prior (10/20) 863,715

Calls: 560,775 (65%)

Puts: 302,940 (35%)

Current vs Prior -13.54%

Prior 7-Day Total 5,928,358

Calls: 4,020,598 (68%)

Puts: 1,907,760 (32%)

Prior 7-Day Average 846,908

Calls: 574,371 (68%)

Puts: 272,537 (32%)

Current vs Prior 7-Day Avg -11.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 7.63% | 12.58%21.21% | 29.08%

Prior 9.26% | 13.55%22.04% | 28.19%

Current vs Prior -17.64% | -7.16%-3.76% | +3.12%

Prior 7-Day Avg 7.91% | 12.44%11.01% | 24.02%

Current vs 7-Day Avg -3.53% | +1.12%+92.63% | +21.02%

Prior 7-Day Eod 9.26% | 13.55%22.04% | 28.19%

Current vs 7-Day Eod -17.64% | -7.16%-3.76% | +3.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.57% | 3.47%

Calls: 8.05% | 5.11%

Puts: 5.08% | 1.82%

Prior 6.57% | 3.47%

Calls: 8.05% | 5.11%

Puts: 5.08% | 1.82%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 7.12% | 3.53%

Calls: 7.92% | 5.25%

Puts: 6.30% | 1.81%

Current vs 7-Day Avg -7.67% | -1.82%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($7.82M). Extreme bullish P/C ratio of 0.36 - heavy call buying (65,471 calls vs 23,440 puts). P/C ratio dropping 23% - sentiment shifting bullish. Call-heavy open interest (523,913 calls vs 222,848 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 12 of results (avg 8.5%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 20	2.06	2.20	$2.13	6.6%	1.1K	0.54	2.2K
$20.00	Nov 20	2.56	2.74	$2.65	6.8%	350	0.61	2.1K
$20.50	Oct 30	1.40	1.50	$1.45	6.9%	745	0.60	782
$20.00	Oct 23	1.21	1.31	$1.26	7.9%	2.1K	0.75	4.0K
$25.00	Nov 20	0.80	0.87	$0.84	8.3%	1.2K	0.28	9.0K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Nov 6	1.80	1.97	$1.89	9.0%	3	0.53	42
$23.50	Nov 6	3.05	3.35	$3.20	9.4%	7	0.70	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.71, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 23	0.25	0.30	$0.28	17.9%	2.5K	0.29	2.6K
$21.00	Oct 23	0.60	0.70	$0.65	15.4%	3.9K	0.52	3.8K
$20.50	Oct 23	0.88	1.00	$0.94	12.8%	1.0K	0.64	3.5K
$23.00	Oct 30	0.47	0.52	$0.50	10.0%	1.8K	0.29	1.3K
$22.50	Oct 30	0.58	0.68	$0.63	15.9%	603	0.34	260

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 23	0.39	0.46	$0.43	16.3%	1.3K	0.37	3.5K
$21.00	Oct 23	0.61	0.70	$0.66	13.6%	1.0K	0.50	1.6K
$21.50	Oct 23	0.87	0.98	$0.93	11.8%	140	0.62	256
$19.50	Oct 30	0.54	0.60	$0.57	10.5%	173	0.28	198
$20.50	Oct 30	0.91	1.01	$0.96	10.4%	268	0.41	233

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 23	2.52	4.70	$3.61	60.4%	11	0.99	43
$17.00	Oct 23	3.20	4.60	$3.90	35.9%	53	0.98	90
$18.00	Oct 23	2.75	3.40	$3.08	21.1%	161	0.96	934
$18.50	Oct 23	1.62	2.88	$2.25	56.0%	24	0.94	157
$17.00	Oct 30	3.15	4.55	$3.85	36.4%	3	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 23	2.77	3.15	$2.96	12.8%	68	1.00	778
$24.50	Oct 23	2.68	3.95	$3.32	38.3%	3	1.00	112
$25.00	Oct 23	3.80	5.15	$4.47	30.2%	111	1.00	550
$23.50	Oct 23	2.41	3.15	$2.78	26.6%	40	0.97	116
$23.00	Oct 23	1.96	2.23	$2.09	12.9%	87	0.93	576

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 59.6K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 23	0.60	0.70	$0.65	15.4%	3.9K	0.52	3.8K
$23.00	Oct 23	0.09	0.11	$0.10	20.0%	3.7K	0.13	4.1K
$22.50	Oct 23	0.11	0.21	$0.16	62.5%	2.8K	0.19	1.1K
$22.00	Oct 23	0.25	0.30	$0.28	17.9%	2.5K	0.29	2.6K
$20.00	Oct 23	1.21	1.31	$1.26	7.9%	2.1K	0.75	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 23	0.13	0.18	$0.16	31.2%	2.5K	0.17	3.7K
$17.00	Oct 30	0.06	0.18	$0.12	100.0%	1.6K	0.08	7.8K
$20.00	Oct 23	0.24	0.30	$0.27	22.2%	1.4K	0.26	5.3K
$20.50	Oct 23	0.39	0.46	$0.43	16.3%	1.3K	0.37	3.5K
$19.00	Nov 6	0.64	0.79	$0.72	20.8%	1.1K	0.27	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 31.0%, max 36.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Oct 23	Nov 27	109.9%	80.8%	36.0%	416	1.5K
$21.50	Oct 23	Nov 27	109.8%	80.8%	35.8%	1.9K	3.3K
$20.00	Oct 23	Nov 27	109.3%	81.9%	33.5%	2.1K	4.2K
$20.50	Oct 23	Nov 27	106.5%	80.8%	31.8%	1.1K	3.7K
$22.00	Oct 23	Nov 27	106.3%	83.2%	27.8%	2.6K	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Oct 23	Nov 27	109.9%	80.8%	36.0%	2.5K	3.8K
$21.50	Oct 23	Nov 27	109.8%	80.8%	35.8%	143	280
$20.00	Oct 23	Nov 27	109.3%	81.9%	33.5%	1.5K	5.4K
$20.50	Oct 23	Nov 27	106.5%	80.8%	31.8%	1.4K	3.6K
$22.00	Oct 23	Nov 27	106.3%	83.2%	27.8%	145	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 2.12, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Nov 13	$0.32	$0.68	$0.32	86%	2.12	$17.32
$18.00	$19.00	Nov 6	$0.43	$0.57	$0.43	82%	1.33	$18.43
$18.50	$19.00	Oct 23	$0.14	$0.36	$0.14	94%	2.57	$18.64
$18.00	$19.00	Nov 27	$0.41	$0.59	$0.41	76%	1.44	$18.41
$20.00	$21.00	Nov 13	$0.31	$0.69	$0.31	65%	2.23	$20.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.50	Oct 23	$0.18	$0.32	$0.18	100%	1.78	$23.82
$23.50	$23.00	Oct 30	$0.23	$0.27	$0.23	76%	1.17	$23.27
$23.50	$23.00	Nov 6	$0.21	$0.29	$0.21	70%	1.38	$23.29
$22.50	$22.00	Oct 23	$0.28	$0.22	$0.28	86%	0.79	$22.22
$25.00	$24.50	Nov 27	$0.23	$0.27	$0.23	71%	1.17	$24.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.61, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$23.00	Nov 27	$0.33	$0.33	$0.17	54%	1.94	$22.83
$21.00	$22.00	Nov 13	$0.62	$0.62	$0.38	43%	1.63	$21.62
$24.00	$24.50	Nov 6	$0.20	$0.20	$0.30	73%	0.67	$24.20
$22.00	$22.50	Nov 6	$0.29	$0.29	$0.21	55%	1.38	$22.29
$23.50	$24.00	Oct 30	$0.17	$0.17	$0.33	74%	0.52	$23.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Nov 13	$0.38	$0.38	$0.62	71%	0.61	$18.62
$19.50	$19.00	Nov 20	$0.27	$0.27	$0.23	65%	1.17	$19.23
$20.00	$19.50	Oct 30	$0.26	$0.26	$0.24	65%	1.08	$19.74
$18.00	$17.50	Oct 30	$0.13	$0.13	$0.37	86%	0.35	$17.87
$20.00	$19.50	Nov 27	$0.26	$0.26	$0.24	62%	1.08	$19.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.54, cheapest $0.54)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Oct 23	Oct 30	$0.54	109.8%	91.8%
$21.00	Oct 23	Oct 30	$0.58	107.8%	91.4%
$20.50	Oct 23	Oct 30	$0.51	106.5%	92.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Oct 23	Oct 30	$0.54	109.8%	91.8%
$21.00	Oct 23	Oct 30	$0.53	107.8%	91.4%
$20.50	Oct 23	Oct 30	$0.53	106.5%	92.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 6.24% of stock, avg 15.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Oct 23	$0.65	$0.66	$1.31	$19.69	$22.31	6.24%
$20.50	Oct 23	$0.94	$0.43	$1.37	$19.13	$21.87	6.53%
$21.50	Oct 23	$0.45	$0.93	$1.38	$20.12	$22.88	6.58%
$20.00	Oct 23	$1.26	$0.27	$1.53	$18.47	$21.53	7.29%
$22.00	Oct 23	$0.28	$1.34	$1.62	$20.38	$23.62	7.72%
$22.50	Oct 23	$0.16	$1.62	$1.78	$20.72	$24.28	8.48%
$19.50	Oct 23	$1.64	$0.16	$1.80	$17.70	$21.30	8.58%
$19.00	Oct 23	$2.11	$0.08	$2.19	$16.81	$21.19	10.44%
$23.00	Oct 23	$0.10	$2.09	$2.19	$20.81	$25.19	10.44%
$20.50	Oct 30	$1.45	$0.96	$2.41	$18.09	$22.91	11.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.71% of stock, avg 10.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$19.00	Oct 23	$0.07	$0.08	$0.15	$18.85	$23.65
$23.00	$19.00	Oct 23	$0.10	$0.08	$0.18	$18.82	$23.18
$23.50	$19.50	Oct 23	$0.07	$0.16	$0.23	$19.27	$23.73
$22.50	$19.00	Oct 23	$0.16	$0.08	$0.24	$18.76	$22.74
$23.00	$19.50	Oct 23	$0.10	$0.16	$0.26	$19.24	$23.26
$22.50	$19.50	Oct 23	$0.16	$0.16	$0.32	$19.18	$22.82
$23.50	$20.00	Oct 23	$0.07	$0.27	$0.34	$19.66	$23.84
$23.00	$20.00	Oct 23	$0.10	$0.27	$0.37	$19.63	$23.37
$22.00	$19.00	Oct 23	$0.28	$0.08	$0.36	$18.64	$22.36
$22.50	$20.00	Oct 23	$0.16	$0.27	$0.43	$19.57	$22.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.50, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	24/24	Oct 30	$0.30	$0.20	60%	1.50	$17.70	$23.80
20/20	24/24	Oct 30	$0.37	$0.13	46%	2.85	$19.63	$24.37
18/18	24/24	Oct 30	$0.24	$0.26	67%	0.92	$17.76	$24.24
19/20	24/24	Nov 6	$0.36	$0.14	41%	2.57	$19.14	$24.36
18/19	24/24	Oct 30	$0.30	$0.20	51%	1.50	$18.70	$23.80
20/20	22/23	Oct 30	$0.39	$0.11	31%	3.55	$19.61	$22.89
18/19	24/24	Oct 30	$0.24	$0.26	58%	0.92	$18.76	$24.24
18/18	22/23	Oct 30	$0.26	$0.24	51%	1.08	$17.74	$22.76
18/19	22/23	Oct 30	$0.26	$0.24	42%	1.08	$18.74	$22.76
20/20	22/22	Oct 23	$0.23	$0.27	45%	0.85	$19.77	$22.23

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	POP	R:R
$19.50	$20.00	$20.50	Oct 23	$0.06	$0.44	20%	7.33
$22.00	$23.00	$24.00	Nov 13	$0.10	$0.90	17%	9.00
$21.00	$21.50	$22.00	Oct 30	$0.05	$0.45	13%	9.00
$22.00	$22.50	$23.00	Oct 23	$0.06	$0.44	16%	7.33
$20.50	$21.00	$21.50	Oct 23	$0.09	$0.41	24%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Nov 20	$0.05	$0.95	13%	19.00
$20.00	$20.50	$21.00	Oct 23	$0.07	$0.43	24%	6.14
$19.50	$20.00	$20.50	Nov 20	$0.05	$0.45	8%	9.00
$18.50	$19.00	$19.50	Oct 23	$0.06	$0.44	10%	7.33
$21.00	$22.00	$23.00	Nov 13	$0.15	$0.85	18%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.11, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$22.00	1:2	Oct 23	-$0.11	$0.39
$24.00	$24.50	1:2	Oct 30	-$0.07	$0.43
$23.50	$24.00	1:2	Oct 30	-$0.12	$0.38
$21.00	$21.50	1:2	Oct 23	-$0.25	$0.25
$20.50	$21.00	1:2	Oct 23	-$0.36	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Nov 6	-$0.16	$0.84
$20.50	$20.00	1:2	Oct 23	-$0.11	$0.39
$21.00	$20.50	1:2	Oct 23	-$0.20	$0.30
$18.00	$17.00	1:2	Nov 13	-$0.21	$0.79
$19.00	$18.00	1:2	Nov 13	-$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 10.49%, avg 4.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Nov 27	$2.20	0.56	0.1%	10.49%	10.58%	383	265
$22.50	Nov 27	$1.47	0.46	7.2%	7.01%	14.25%	54	66
$22.00	Nov 20	$1.65	0.47	4.9%	7.86%	12.73%	1.2K	1.5K
$24.00	Nov 27	$1.01	0.36	14.4%	4.81%	19.21%	189	364
$21.00	Nov 20	$2.06	0.54	0.1%	9.82%	9.91%	1.1K	2.2K
$22.50	Nov 20	$1.38	0.43	7.2%	6.58%	13.82%	133	112
$23.50	Nov 27	$1.00	0.39	12.0%	4.77%	16.78%	1	354
$23.00	Nov 20	$1.16	0.40	9.6%	5.53%	15.16%	209	5.3K
$25.00	Nov 27	$0.73	0.30	19.2%	3.48%	22.64%	165	409
$25.00	Nov 20	$0.80	0.28	19.2%	3.81%	22.97%	1.2K	9.0K

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 65,471

Total Puts 23,440

Put/Call Ratio 0.36

Net Difference 42,031

Prior's Put/Call Breakdown

Total Calls 41,401

Total Puts 19,193

Put/Call Ratio 0.46

Net Difference 22,208

Prior 7-Day Put/Call Summary

Total Calls 480,965

Total Puts 270,312

Average Put/Call Ratio 0.55

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