APLD - Options Database

APLD

APPLIED DIGITAL CORP

$19.09 -9.01%

$19.04 (-0.26%)🌙

as of 10/22 06:11 PM

(10/21 18:11) ◀

Thursday, October 22, 2026 (6:11pm)

▶ (10/23 18:08)

◀ 10/22 18:11 ▶

Option Volume

Detail

ℹ

Current (10/22) 108,973

Calls: 75,413 (69%)

Puts: 33,560 (31%)

Prior (10/21) 88,911

Calls: 65,471 (74%)

Puts: 23,440 (26%)

Current vs Prior +22.56%

Calls: +15.19% (Calls)

Puts: +43.17% (Puts)

Prior 7-Day Total 716,835

Calls: 470,040 (66%)

Puts: 246,795 (34%)

Prior 7-Day Average 102,405

Calls: 67,148 (66%)

Puts: 35,256 (34%)

Current vs Prior 7-Day Avg +6.41%

Calls: +12.31%

Puts: -4.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $13.63M

Calls: $5.67M (42%)

Puts: $7.97M (58%)

Prior (10/21) $11.08M

Calls: $7.82M (71%)

Puts: $3.26M (29%)

Current vs Prior +23.07%

Calls: -27.52%

Puts: +144.61%

Prior 7-Day Total $108.20M

Calls: $56.42M (52%)

Puts: $51.78M (48%)

Prior 7-Day Average $15.46M

Calls: $8.06M (52%)

Puts: $7.40M (48%)

Current vs Prior 7-Day Avg -11.80%

Calls: -29.67%

Puts: +7.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.45

Prior (10/21) 0.36

Current vs Prior +24.30%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -13.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 772,680

Calls: 524,772 (68%)

Puts: 247,908 (32%)

Prior (10/21) 746,761

Calls: 523,913 (70%)

Puts: 222,848 (30%)

Current vs Prior +3.47%

Prior 7-Day Total 5,731,572

Calls: 3,899,052 (68%)

Puts: 1,832,520 (32%)

Prior 7-Day Average 818,796

Calls: 557,007 (68%)

Puts: 261,788 (32%)

Current vs Prior 7-Day Avg -5.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.55% | 12.47%24.15% | 28.29%

Prior 7.63% | 12.58%21.21% | 29.08%

Current vs Prior -14.14% | -0.92%+13.85% | -2.71%

Prior 7-Day Avg 8.64% | 12.94%12.74% | 24.99%

Current vs 7-Day Avg -24.24% | -3.69%+89.50% | +13.20%

Prior 7-Day Eod 7.63% | 12.58%21.21% | 29.08%

Current vs 7-Day Eod -14.14% | -0.92%+13.85% | -2.71%

Sentiment BULLISHBEARISH

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 6.57% | 3.47%

Calls: 8.05% | 5.11%

Puts: 5.08% | 1.82%

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

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (75,413 calls vs 33,560 puts). Call-heavy open interest (524,772 calls vs 247,908 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 21 of results (avg 7.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	1.69	1.75	$1.72	3.5%	790	0.49	2.1K
$19.00	Nov 20	2.11	2.19	$2.15	3.7%	240	0.56	469
$21.00	Nov 20	1.33	1.40	$1.37	5.1%	134	0.42	2.3K
$22.50	Nov 20	0.91	0.97	$0.94	6.4%	226	0.32	161
$21.50	Nov 20	1.17	1.25	$1.21	6.6%	249	0.39	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	2.51	2.60	$2.55	3.5%	390	0.51	2.9K
$19.00	Nov 20	1.94	2.04	$1.99	5.0%	154	0.44	2.0K
$19.00	Oct 30	1.02	1.09	$1.06	6.6%	301	0.46	1.4K
$20.50	Oct 30	1.87	2.00	$1.94	6.7%	126	0.67	353
$18.00	Nov 20	1.44	1.56	$1.50	8.0%	318	0.36	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.57, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 23	0.06	0.07	$0.07	14.3%	5.9K	0.12	3.3K
$20.00	Oct 23	0.13	0.15	$0.14	14.3%	14.9K	0.23	3.7K
$19.50	Oct 23	0.28	0.30	$0.29	6.9%	5.1K	0.38	1.3K
$19.00	Oct 23	0.49	0.54	$0.52	9.6%	2.6K	0.55	765
$18.50	Oct 23	0.80	0.90	$0.85	11.8%	148	0.71	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 23	0.38	0.42	$0.40	10.0%	1.2K	0.45	2.7K
$17.00	Oct 30	0.33	0.40	$0.37	18.9%	83	0.20	8.0K
$17.50	Oct 30	0.46	0.52	$0.49	12.2%	274	0.26	151
$18.00	Oct 30	0.60	0.69	$0.65	13.8%	612	0.32	2.2K
$16.00	Nov 13	0.52	0.63	$0.57	19.3%	15	0.20	52

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 23	2.50	3.55	$3.03	34.7%	20	0.98	32
$16.50	Oct 23	1.25	3.45	$2.35	93.6%	2	0.97	15
$17.50	Oct 23	1.27	1.86	$1.57	37.6%	6	0.91	41
$17.00	Oct 23	1.46	2.77	$2.12	61.8%	17	0.89	78
$16.00	Oct 30	2.82	3.75	$3.29	28.3%	11	0.89	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 23	2.06	3.05	$2.55	38.8%	136	1.00	279
$22.00	Oct 23	2.74	3.45	$3.10	22.9%	3.2K	1.00	2.1K
$21.00	Oct 23	1.65	1.99	$1.82	18.7%	322	0.99	1.5K
$20.50	Oct 23	1.18	1.76	$1.47	39.5%	378	0.92	3.7K
$22.50	Oct 23	3.20	3.85	$3.53	18.4%	481	0.91	293

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 64.8K, top 14.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	0.13	0.15	$0.14	14.3%	14.9K	0.23	3.7K
$20.50	Oct 23	0.06	0.07	$0.07	14.3%	5.9K	0.12	3.3K
$19.50	Oct 23	0.28	0.30	$0.29	6.9%	5.1K	0.38	1.3K
$19.00	Oct 23	0.49	0.54	$0.52	9.6%	2.6K	0.55	765
$21.00	Oct 23	0.02	0.04	$0.03	66.7%	2.5K	0.06	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 23	2.74	3.45	$3.10	22.9%	3.2K	1.00	2.1K
$19.50	Oct 23	0.61	0.85	$0.73	32.9%	2.3K	0.63	4.7K
$18.00	Oct 23	0.09	0.13	$0.11	36.4%	2.0K	0.17	6.3K
$20.00	Oct 23	0.95	1.11	$1.03	15.5%	1.8K	0.80	5.5K
$20.00	Oct 30	1.51	1.66	$1.59	9.4%	1.8K	0.60	6.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 29.1%, max 37.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Oct 23	Nov 27	127.1%	93.3%	36.2%	142	1.2K
$19.00	Oct 23	Dec 4	118.8%	89.7%	32.4%	2.7K	765
$18.50	Oct 23	Dec 4	124.6%	95.3%	30.8%	151	153
$20.00	Oct 23	Dec 4	115.5%	92.7%	24.7%	14.9K	3.7K
$19.50	Oct 23	Nov 27	118.5%	98.1%	20.8%	5.1K	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Oct 23	Dec 4	127.1%	92.1%	37.9%	2.0K	6.3K
$19.00	Oct 23	Dec 4	118.8%	89.7%	32.4%	1.3K	2.7K
$18.50	Oct 23	Dec 4	124.6%	95.3%	30.8%	1.4K	309
$20.00	Oct 23	Dec 4	115.5%	92.7%	24.7%	1.8K	5.5K
$19.50	Oct 23	Nov 27	118.5%	98.1%	20.8%	2.3K	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 1.08, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Nov 20	$0.48	$0.52	$0.48	79%	1.08	$16.48
$17.50	$18.50	Dec 4	$0.39	$0.61	$0.39	67%	1.56	$17.89
$16.50	$17.00	Oct 23	$0.23	$0.27	$0.23	97%	1.17	$16.73
$18.00	$19.00	Nov 6	$0.41	$0.59	$0.41	66%	1.44	$18.41
$18.00	$18.50	Oct 23	$0.20	$0.30	$0.20	84%	1.50	$18.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Dec 4	$0.20	$0.80	$0.20	36%	4.00	$17.80
$19.50	$19.00	Oct 30	$0.15	$0.35	$0.15	53%	2.33	$19.35
$19.00	$18.50	Dec 4	$0.12	$0.38	$0.12	43%	3.17	$18.88
$20.00	$19.00	Nov 13	$0.41	$0.59	$0.41	53%	1.44	$19.59
$20.00	$19.50	Oct 23	$0.30	$0.20	$0.30	80%	0.67	$19.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 1.38, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Nov 20	$0.31	$0.31	$0.19	47%	1.63	$19.81
$20.50	$21.00	Nov 20	$0.27	$0.27	$0.23	54%	1.17	$20.77
$19.50	$20.00	Nov 27	$0.30	$0.30	$0.20	47%	1.50	$19.80
$21.50	$22.00	Oct 30	$0.13	$0.13	$0.37	76%	0.35	$21.63
$20.50	$21.00	Nov 27	$0.25	$0.25	$0.25	54%	1.00	$20.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Dec 4	$0.29	$0.29	$0.21	73%	1.38	$16.21
$18.50	$18.00	Dec 4	$0.33	$0.33	$0.17	60%	1.94	$18.17
$17.00	$16.50	Dec 4	$0.27	$0.27	$0.23	70%	1.17	$16.73
$19.00	$18.00	Nov 6	$0.52	$0.52	$0.48	55%	1.08	$18.48
$17.00	$16.00	Nov 13	$0.34	$0.34	$0.66	72%	0.52	$16.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.61, cheapest $0.65)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$0.65	118.8%	98.4%
$19.50	Oct 23	Oct 30	$0.67	118.5%	101.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$0.66	118.8%	98.4%
$19.50	Oct 23	Oct 30	$0.48	118.5%	101.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.82% of stock, avg 16.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Oct 23	$0.52	$0.40	$0.92	$18.08	$19.92	4.82%
$19.50	Oct 23	$0.29	$0.73	$1.02	$18.48	$20.52	5.34%
$18.50	Oct 23	$0.85	$0.23	$1.08	$17.42	$19.58	5.66%
$18.00	Oct 23	$1.05	$0.11	$1.16	$16.84	$19.16	6.08%
$20.00	Oct 23	$0.14	$1.03	$1.17	$18.83	$21.17	6.13%
$20.50	Oct 23	$0.07	$1.47	$1.54	$18.96	$22.04	8.07%
$17.50	Oct 23	$1.57	$0.06	$1.63	$15.87	$19.13	8.54%
$18.50	Oct 30	$1.37	$0.76	$2.13	$16.37	$20.63	11.16%
$19.50	Oct 30	$0.96	$1.21	$2.17	$17.33	$21.67	11.37%
$18.00	Oct 30	$1.58	$0.65	$2.23	$15.77	$20.23	11.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.47% of stock, avg 10.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$17.50	Oct 23	$0.03	$0.06	$0.09	$17.41	$21.09
$20.50	$17.50	Oct 23	$0.07	$0.06	$0.13	$17.37	$20.63
$21.00	$17.00	Oct 23	$0.03	$0.11	$0.14	$16.86	$21.14
$21.00	$18.00	Oct 23	$0.03	$0.11	$0.14	$17.86	$21.14
$20.50	$17.00	Oct 23	$0.07	$0.11	$0.18	$16.82	$20.68
$22.50	$17.50	Oct 23	$0.12	$0.06	$0.18	$17.32	$22.68
$20.50	$18.00	Oct 23	$0.07	$0.11	$0.18	$17.82	$20.68
$22.50	$17.00	Oct 23	$0.12	$0.11	$0.23	$16.77	$22.73
$20.00	$17.50	Oct 23	$0.14	$0.06	$0.20	$17.30	$20.20
$22.50	$18.00	Oct 23	$0.12	$0.11	$0.23	$17.77	$22.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.78, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	22/22	Oct 30	$0.32	$0.18	55%	1.78	$16.68	$21.82
16/17	20/21	Oct 30	$0.33	$0.17	46%	1.94	$16.67	$20.83
18/18	22/22	Oct 30	$0.29	$0.21	44%	1.38	$17.71	$21.79
17/18	22/22	Oct 30	$0.25	$0.25	50%	1.00	$17.25	$21.75
18/18	20/21	Oct 30	$0.30	$0.20	34%	1.50	$17.70	$20.80
17/18	20/21	Oct 30	$0.26	$0.24	40%	1.08	$17.24	$20.76
16/17	22/22	Nov 6	$0.42	$0.58	44%	0.72	$16.58	$21.92
17/18	22/22	Nov 6	$0.50	$0.50	34%	1.00	$17.50	$22.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Nov 13	$0.05	$0.95	17%	19.00
$16.00	$17.00	$18.00	Nov 13	$0.06	$0.94	16%	15.67
$19.00	$20.00	$21.00	Nov 13	$0.07	$0.93	16%	13.29
$19.00	$19.50	$20.00	Oct 23	$0.08	$0.42	33%	5.25
$17.00	$18.00	$19.00	Nov 20	$0.08	$0.92	15%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Nov 6	$0.08	$0.92	19%	11.50
$17.00	$18.00	$19.00	Nov 20	$0.06	$0.94	15%	15.67
$17.50	$18.00	$18.50	Oct 23	$0.07	$0.43	20%	6.14
$16.00	$17.00	$18.00	Nov 20	$0.10	$0.90	15%	9.00
$17.00	$18.00	$19.00	Nov 13	$0.12	$0.88	17%	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. 32 found (best net $-0.07, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$19.50	1:2	Oct 23	-$0.06	$0.44
$18.50	$19.00	1:2	Oct 23	-$0.19	$0.31
$21.50	$22.00	1:2	Oct 30	-$0.13	$0.37
$22.00	$22.50	1:2	Oct 30	-$0.12	$0.38
$21.00	$22.00	1:2	Nov 13	-$0.48	$0.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Oct 23	-$0.07	$0.43
$17.00	$16.00	1:2	Nov 6	-$0.06	$0.94
$19.00	$18.50	1:2	Oct 23	-$0.06	$0.44
$18.00	$17.00	1:2	Nov 6	-$0.24	$0.76
$19.00	$18.00	1:2	Nov 6	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 9.90%, avg 4.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Dec 4	$1.89	0.52	4.8%	9.90%	14.67%	4	--
$20.50	Dec 4	$1.60	0.48	7.4%	8.38%	15.77%	4	--
$20.50	Nov 20	$1.49	0.46	7.4%	7.81%	15.19%	192	648
$20.00	Nov 20	$1.69	0.49	4.8%	8.85%	13.62%	790	2.1K
$21.00	Nov 20	$1.33	0.42	10.0%	6.97%	16.97%	134	2.3K
$21.50	Nov 20	$1.17	0.39	12.6%	6.13%	18.75%	249	112
$19.50	Nov 20	$1.87	0.53	2.1%	9.80%	11.94%	92	220
$20.50	Nov 27	$1.40	0.47	7.4%	7.33%	14.72%	3	271
$21.50	Nov 27	$1.09	0.40	12.6%	5.71%	18.33%	2	61
$22.00	Nov 20	$1.01	0.35	15.2%	5.29%	20.53%	218	2.4K

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 75,413

Total Puts 33,560

Put/Call Ratio 0.45

Net Difference 41,853

Prior's Put/Call Breakdown

Total Calls 65,471

Total Puts 23,440

Put/Call Ratio 0.36

Net Difference 42,031

Prior 7-Day Put/Call Summary

Total Calls 470,040

Total Puts 246,795

Average Put/Call Ratio 0.51

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