APLD - Options Database

APLD

APPLIED DIGITAL CORP

$18.25 -4.40%

$18.31 (+0.33%)🌙

as of 10/23 06:08 PM

(10/22 18:11) ◀

Friday, October 23, 2026 (6:08pm)

▶ (10/26 18:12)

◀ 10/23 18:08 ▶

Option Volume

Detail

ℹ

Current (10/23) 93,499

Calls: 59,432 (64%)

Puts: 34,067 (36%)

Prior (10/22) 108,973

Calls: 75,413 (69%)

Puts: 33,560 (31%)

Current vs Prior -14.20%

Calls: -21.19% (Calls)

Puts: +1.51% (Puts)

Prior 7-Day Total 772,299

Calls: 509,394 (66%)

Puts: 262,905 (34%)

Prior 7-Day Average 110,328

Calls: 72,770 (66%)

Puts: 37,557 (34%)

Current vs Prior 7-Day Avg -15.25%

Calls: -18.33%

Puts: -9.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $9.33M

Calls: $3.05M (33%)

Puts: $6.28M (67%)

Prior (10/22) $13.63M

Calls: $5.67M (42%)

Puts: $7.97M (58%)

Current vs Prior -31.60%

Calls: -46.23%

Puts: -21.18%

Prior 7-Day Total $115.91M

Calls: $58.54M (51%)

Puts: $57.36M (49%)

Prior 7-Day Average $16.56M

Calls: $8.36M (51%)

Puts: $8.19M (49%)

Current vs Prior 7-Day Avg -43.68%

Calls: -63.55%

Puts: -23.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.57

Prior (10/22) 0.45

Current vs Prior +28.81%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +13.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 943,472

Calls: 620,842 (66%)

Puts: 322,630 (34%)

Prior (10/22) 772,680

Calls: 524,772 (68%)

Puts: 247,908 (32%)

Current vs Prior +22.10%

Prior 7-Day Total 5,696,709

Calls: 3,870,897 (68%)

Puts: 1,825,812 (32%)

Prior 7-Day Average 813,815

Calls: 552,985 (68%)

Puts: 260,830 (32%)

Current vs Prior 7-Day Avg +15.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.58% | 11.95%20.60% | 28.60%

Prior 6.55% | 12.47%24.15% | 28.29%

Current vs Prior +82.43% | +31.41%-14.68% | +1.12%

Prior 7-Day Avg 8.48% | 13.20%15.09% | 25.99%

Current vs 7-Day Avg +40.88% | +24.10%+36.50% | +10.06%

Prior 7-Day Eod 6.55% | 12.47%24.15% | 28.29%

Current vs 7-Day Eod +82.43% | +31.41%-14.68% | +1.12%

Sentiment BEARISHBULLISH

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

Moderately bearish flow with 67% put dollar volume ($6.28M). Bullish P/C ratio of 0.57. Call-heavy open interest (620,842 calls vs 322,630 puts) suggests bullish positioning. Rising open interest (up 22%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 15 of results (avg 7.5%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 30	0.46	0.49	$0.48	6.2%	1.8K	0.33	491
$19.00	Nov 20	1.53	1.63	$1.58	6.3%	150	0.48	563
$21.00	Nov 13	0.67	0.72	$0.70	7.1%	381	0.30	281
$20.00	Nov 20	1.16	1.26	$1.21	8.3%	991	0.40	2.5K
$20.00	Nov 6	0.66	0.72	$0.69	8.7%	162	0.34	774

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 20	0.88	0.92	$0.90	4.4%	58	0.27	4.8K
$20.00	Nov 20	2.86	3.00	$2.93	4.8%	131	0.59	2.9K
$19.00	Nov 20	2.24	2.37	$2.31	5.6%	77	0.51	2.0K
$21.00	Nov 13	3.30	3.55	$3.43	7.3%	22	0.70	393
$20.00	Nov 6	2.35	2.55	$2.45	8.2%	42	0.66	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.64, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.33	0.37	$0.35	11.4%	1.8K	0.26	1.1K
$19.50	Oct 30	0.46	0.49	$0.48	6.2%	1.8K	0.33	491
$19.00	Oct 30	0.60	0.68	$0.64	12.5%	1.7K	0.40	750
$18.50	Oct 30	0.78	0.90	$0.84	14.3%	361	0.48	75
$21.00	Nov 6	0.46	0.52	$0.49	12.2%	308	0.26	413

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 30	0.29	0.33	$0.31	12.9%	274	0.21	35
$17.00	Oct 30	0.42	0.47	$0.44	11.4%	254	0.28	8.0K
$17.50	Oct 30	0.59	0.65	$0.62	9.7%	241	0.35	365
$18.00	Oct 30	0.79	0.86	$0.83	8.4%	687	0.43	2.5K
$15.00	Nov 20	0.59	0.65	$0.62	9.7%	277	0.20	810

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 23	1.87	4.45	$3.16	81.6%	1	0.99	19
$16.00	Oct 23	1.18	2.90	$2.04	84.3%	5	0.99	30
$17.00	Oct 23	0.38	1.63	$1.00	125.0%	20	0.98	72
$17.50	Oct 23	0.01	1.50	$0.76	196.1%	28	0.97	42
$15.00	Oct 30	3.05	3.55	$3.30	15.2%	216	0.96	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 23	1.15	1.67	$1.41	36.9%	3.3K	1.00	3.9K
$20.00	Oct 23	1.61	1.96	$1.79	19.6%	543	1.00	5.6K
$20.50	Oct 23	2.12	2.45	$2.29	14.4%	3.2K	1.00	3.6K
$21.00	Oct 23	2.33	3.20	$2.77	31.4%	435	1.00	1.3K
$21.50	Oct 23	2.69	4.25	$3.47	45.0%	46	1.00	173

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 69.2K, top 7.7K)

CALLS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	0.01	$0.01	100.0%	7.7K	0.02	12.5K
$19.00	Oct 23	0.01	$0.01	100.0%	6.2K	0.04	2.2K
$18.00	Oct 23	0.36	$0.18	200.0%	4.4K	0.91	857
$19.50	Oct 23	0.01	$0.01	100.0%	3.8K	0.02	2.6K
$18.50	Oct 23	0.01	$0.01	100.0%	2.8K	0.08	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 23	0.00	0.02	$0.01	200.0%	4.4K	0.09	6.0K
$18.50	Oct 30	1.04	1.16	$1.10	10.9%	3.4K	0.52	106
$19.50	Oct 23	1.15	1.67	$1.41	36.9%	3.3K	1.00	3.9K
$19.50	Oct 30	1.38	2.06	$1.72	39.5%	3.2K	0.67	303
$20.50	Oct 23	2.12	2.45	$2.29	14.4%	3.2K	1.00	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1656.1%, max 1705.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Oct 23	Nov 6	1545.8%	85.6%	1705.7%	33	15

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Oct 23	Dec 4	1545.8%	90.6%	1606.4%	6	54

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 3.00, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Nov 27	$0.25	$0.75	$0.25	56%	3.00	$18.25
$19.00	$20.00	Dec 4	$0.21	$0.79	$0.21	51%	3.76	$19.21
$17.00	$17.50	Oct 23	$0.24	$0.26	$0.24	98%	1.08	$17.24
$15.00	$16.00	Nov 13	$0.56	$0.44	$0.56	82%	0.79	$15.56
$16.00	$16.50	Oct 30	$0.22	$0.28	$0.22	85%	1.27	$16.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Oct 30	$0.30	$0.20	$0.30	88%	0.67	$21.20
$20.00	$19.50	Nov 27	$0.16	$0.34	$0.16	57%	2.12	$19.84
$21.50	$21.00	Nov 27	$0.22	$0.28	$0.22	65%	1.27	$21.28
$17.00	$16.00	Nov 13	$0.19	$0.81	$0.19	33%	4.26	$16.81
$20.50	$20.00	Nov 20	$0.25	$0.25	$0.25	64%	1.00	$20.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 1.38, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Nov 27	$0.35	$0.35	$0.15	51%	2.33	$19.35
$18.50	$19.00	Dec 4	$0.38	$0.38	$0.12	45%	3.17	$18.88
$20.00	$20.50	Nov 20	$0.28	$0.28	$0.22	60%	1.27	$20.28
$19.00	$19.50	Nov 6	$0.26	$0.26	$0.24	56%	1.08	$19.26
$21.00	$21.50	Dec 4	$0.23	$0.23	$0.27	60%	0.85	$21.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Nov 27	$0.58	$0.58	$0.42	57%	1.38	$17.42
$16.50	$16.00	Oct 23	$0.20	$0.20	$0.30	83%	0.67	$16.30
$16.00	$15.00	Nov 13	$0.35	$0.35	$0.65	74%	0.54	$15.65
$17.00	$16.50	Nov 6	$0.28	$0.28	$0.22	68%	1.27	$16.72
$18.00	$17.00	Dec 4	$0.51	$0.51	$0.49	58%	1.04	$17.49

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.04% of stock, avg 15.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Oct 23	$0.18	$0.01	$0.19	$17.81	$18.19	1.04%
$18.50	Oct 23	$0.01	$0.29	$0.30	$18.20	$18.80	1.64%
$17.50	Oct 23	$0.76	$0.01	$0.77	$16.73	$18.27	4.22%
$19.00	Oct 23	$0.01	$0.80	$0.81	$18.19	$19.81	4.44%
$17.00	Oct 23	$1.00	$0.01	$1.01	$15.99	$18.01	5.53%
$19.50	Oct 23	$0.01	$1.41	$1.42	$18.08	$20.92	7.78%
$20.00	Oct 23	$0.01	$1.79	$1.80	$18.20	$21.80	9.86%
$17.50	Oct 30	$1.18	$0.62	$1.80	$15.70	$19.30	9.86%
$18.00	Oct 30	$1.08	$0.83	$1.91	$16.09	$19.91	10.47%
$18.50	Oct 30	$0.84	$1.10	$1.94	$16.56	$20.44	10.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.11% of stock, avg 11.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$18.00	Oct 23	$0.01	$0.01	$0.02	$17.98	$18.52
$18.50	$16.50	Oct 23	$0.01	$0.21	$0.22	$16.28	$18.72
$20.50	$16.00	Oct 30	$0.25	$0.22	$0.47	$15.53	$20.97
$20.50	$16.50	Oct 30	$0.25	$0.31	$0.56	$15.94	$21.06
$20.00	$16.00	Oct 30	$0.35	$0.22	$0.57	$15.43	$20.57
$20.00	$16.50	Oct 30	$0.35	$0.31	$0.66	$15.84	$20.66
$20.50	$17.00	Oct 30	$0.25	$0.44	$0.69	$16.31	$21.19
$20.00	$17.00	Oct 30	$0.35	$0.44	$0.79	$16.21	$20.79
$19.50	$16.00	Oct 30	$0.48	$0.22	$0.70	$15.30	$20.20
$19.50	$16.50	Oct 30	$0.48	$0.31	$0.79	$15.71	$20.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.08, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Oct 30	$0.26	$0.24	52%	1.08	$15.74	$19.76
16/17	20/20	Oct 30	$0.26	$0.24	40%	1.08	$16.74	$19.76
15/16	21/22	Nov 20	$0.40	$0.60	40%	0.67	$15.60	$21.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Oct 23	$0.17	$0.33	88%	1.94
$17.00	$18.00	$19.00	Nov 20	$0.08	$0.92	17%	11.50
$17.50	$18.00	$18.50	Oct 23	$0.41	$0.09	89%	0.22
$16.00	$17.00	$18.00	Nov 13	$0.11	$0.89	17%	8.09
$17.50	$18.00	$18.50	Nov 6	$0.05	$0.45	12%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Oct 23	$0.23	$0.27	89%	1.17
$17.50	$18.00	$18.50	Oct 23	$0.28	$0.22	95%	0.79
$17.00	$18.00	$19.00	Nov 13	$0.06	$0.94	20%	15.67
$16.00	$17.00	$18.00	Nov 20	$0.10	$0.90	17%	9.00
$15.00	$16.00	$17.00	Nov 27	$0.08	$0.92	13%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.19, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.00	1:2	Nov 27	-$1.24	$0.76
$15.00	$16.00	1:2	Oct 23	-$0.92	$0.08
$21.00	$21.50	1:2	Oct 30	-$0.08	$0.42
$20.50	$21.00	1:2	Oct 30	-$0.11	$0.39
$20.00	$20.50	1:2	Oct 30	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Oct 23	-$0.19	$0.31
$16.00	$15.00	1:2	Nov 13	-$0.13	$0.87
$16.50	$16.00	1:2	Oct 30	-$0.13	$0.37
$17.00	$16.50	1:2	Oct 30	-$0.18	$0.32
$17.00	$16.50	1:2	Nov 6	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 7.12%, avg 4.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Dec 4	$1.30	0.43	12.3%	7.12%	19.45%	2	4
$21.50	Nov 27	$0.83	0.34	17.8%	4.55%	22.36%	16	63
$19.00	Dec 4	$1.54	0.51	4.1%	8.44%	12.55%	21	14
$21.50	Dec 4	$0.74	0.36	17.8%	4.05%	21.86%	3	--
$21.00	Nov 27	$0.93	0.35	15.1%	5.10%	20.16%	43	604
$19.00	Nov 20	$1.53	0.48	4.1%	8.38%	12.49%	150	563
$21.00	Dec 4	$0.77	0.40	15.1%	4.22%	19.29%	15	--
$20.00	Nov 20	$1.16	0.40	9.6%	6.36%	15.95%	991	2.5K
$20.00	Nov 27	$1.12	0.42	9.6%	6.14%	15.73%	86	178
$21.00	Nov 20	$0.83	0.33	15.1%	4.55%	19.62%	1.2K	2.3K

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 59,432

Total Puts 34,067

Put/Call Ratio 0.57

Net Difference 25,365

Prior's Put/Call Breakdown

Total Calls 75,413

Total Puts 33,560

Put/Call Ratio 0.45

Net Difference 41,853

Prior 7-Day Put/Call Summary

Total Calls 509,394

Total Puts 262,905

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