APLD - Options Database

APLD

APPLIED DIGITAL CORP

$19.51 +9.42%

$19.53 (+0.12%)🌙

as of 10/27 06:13 PM

(10/26 18:12) ◀

Tuesday, October 27, 2026 (6:13pm)

▶ (10/28 18:14)

◀ 10/27 18:13 ▶

Option Volume

Detail

ℹ

Current (10/27) 132,877

Calls: 113,880 (86%)

Puts: 18,997 (14%)

Prior (10/26) 142,213

Calls: 121,060 (85%)

Puts: 21,153 (15%)

Current vs Prior -6.56%

Calls: -5.93% (Calls)

Puts: -10.19% (Puts)

Prior 7-Day Total 763,051

Calls: 522,972 (69%)

Puts: 240,079 (31%)

Prior 7-Day Average 109,007

Calls: 74,710 (69%)

Puts: 34,297 (31%)

Current vs Prior 7-Day Avg +21.90%

Calls: +52.43%

Puts: -44.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $11.70M

Calls: $7.17M (61%)

Puts: $4.53M (39%)

Prior (10/26) $10.76M

Calls: $6.27M (58%)

Puts: $4.50M (42%)

Current vs Prior +8.74%

Calls: +14.49%

Puts: +0.74%

Prior 7-Day Total $100.71M

Calls: $47.37M (47%)

Puts: $53.34M (53%)

Prior 7-Day Average $14.39M

Calls: $6.77M (47%)

Puts: $7.62M (53%)

Current vs Prior 7-Day Avg -18.65%

Calls: +6.00%

Puts: -40.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.17

Prior (10/26) 0.17

Current vs Prior -4.53%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -65.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27) 781,969

Calls: 593,972 (76%)

Puts: 187,997 (24%)

Prior (10/26) 758,722

Calls: 528,438 (70%)

Puts: 230,284 (30%)

Current vs Prior +3.06%

Prior 7-Day Total 5,741,265

Calls: 3,887,310 (68%)

Puts: 1,853,955 (32%)

Prior 7-Day Average 820,180

Calls: 555,330 (68%)

Puts: 264,850 (32%)

Current vs Prior 7-Day Avg -4.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 9.58% | 14.61%20.76% | 27.47%

Prior 10.60% | 14.97%21.03% | 26.36%

Current vs Prior -9.58% | -2.45%-1.30% | +4.22%

Prior 7-Day Avg 9.57% | 14.37%18.91% | 27.40%

Current vs 7-Day Avg +0.19% | +1.67%+9.79% | +0.27%

Prior 7-Day Eod 10.60% | 14.97%21.03% | 26.36%

Current vs 7-Day Eod -9.58% | -2.45%-1.30% | +4.22%

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 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 bullish flow with 61% call dollar volume ($7.17M). Extreme bullish P/C ratio of 0.17 - heavy call buying (113,880 calls vs 18,997 puts). Call-heavy open interest (593,972 calls vs 187,997 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 BEARISH

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 10 of results (avg 7.6%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	1.62	1.72	$1.67	6.0%	842	0.50	2.9K
$21.00	Nov 20	1.24	1.34	$1.29	7.8%	144	0.42	2.4K
$20.00	Oct 30	0.56	0.61	$0.59	8.5%	7.6K	0.42	3.5K
$20.00	Nov 6	1.01	1.11	$1.06	9.4%	1.2K	0.50	987
$17.50	Oct 30	2.02	2.23	$2.13	9.9%	170	0.87	281

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	2.10	2.19	$2.15	4.2%	78	0.49	3.0K
$19.00	Nov 27	1.74	1.82	$1.78	4.5%	7	0.40	683
$19.00	Nov 20	1.55	1.65	$1.60	6.2%	112	0.41	2.1K
$19.00	Oct 30	0.52	0.57	$0.54	9.3%	3.1K	0.38	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.62, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 30	0.41	0.46	$0.44	11.4%	2.7K	0.34	2.4K
$20.00	Oct 30	0.56	0.61	$0.59	8.5%	7.6K	0.42	3.5K
$19.50	Oct 30	0.76	0.84	$0.80	10.0%	4.4K	0.52	2.5K
$22.00	Nov 6	0.41	0.46	$0.44	11.4%	689	0.26	2.6K
$21.00	Nov 6	0.66	0.75	$0.71	12.7%	394	0.37	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.22	0.26	$0.24	16.7%	494	0.20	2.6K
$18.50	Oct 30	0.36	0.40	$0.38	10.5%	825	0.29	3.2K
$19.00	Oct 30	0.52	0.57	$0.54	9.3%	3.1K	0.38	1.7K
$19.50	Oct 30	0.75	0.86	$0.81	13.6%	1.2K	0.48	3.4K
$19.00	Nov 6	0.92	1.06	$0.99	14.1%	422	0.39	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.69, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 30	2.67	4.05	$3.36	41.1%	1	0.94	--
$16.50	Oct 30	2.75	4.60	$3.68	50.3%	3	0.94	--
$17.00	Oct 30	2.51	2.82	$2.67	11.6%	54	0.91	400
$16.00	Nov 6	2.90	4.20	$3.55	36.6%	3	0.91	141
$16.50	Nov 6	2.61	4.60	$3.60	55.3%	4	0.87	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 30	3.45	4.20	$3.83	19.6%	61	0.90	707
$22.50	Oct 30	2.83	3.35	$3.09	16.8%	39	0.88	100
$23.00	Nov 6	3.50	4.45	$3.98	23.9%	41	0.85	511
$22.00	Oct 30	2.35	2.98	$2.67	23.6%	103	0.84	1.6K
$22.50	Nov 6	2.72	3.75	$3.24	31.8%	52	0.83	59

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 72.4K, top 14.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 30	0.09	0.12	$0.11	27.3%	14.5K	0.10	11.4K
$20.00	Oct 30	0.56	0.61	$0.59	8.5%	7.6K	0.42	3.5K
$19.00	Oct 30	1.01	1.13	$1.07	11.2%	6.5K	0.62	3.5K
$18.00	Oct 30	1.67	1.98	$1.83	16.9%	4.4K	0.80	1.6K
$19.50	Oct 30	0.76	0.84	$0.80	10.0%	4.4K	0.52	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.52	0.57	$0.54	9.3%	3.1K	0.38	1.7K
$19.50	Oct 30	0.75	0.86	$0.81	13.6%	1.2K	0.48	3.4K
$18.50	Oct 30	0.36	0.40	$0.38	10.5%	825	0.29	3.2K
$18.00	Oct 30	0.22	0.26	$0.24	16.7%	494	0.20	2.6K
$17.00	Oct 30	0.07	0.09	$0.08	25.0%	478	0.08	8.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 31.9%, max 51.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 30	Nov 27	127.3%	84.0%	51.5%	2.6K	2.6K
$22.00	Oct 30	Dec 4	127.8%	89.8%	42.3%	3.0K	3.0K
$19.00	Oct 30	Dec 4	111.5%	85.2%	30.8%	6.5K	3.5K
$21.00	Oct 30	Dec 4	119.7%	93.6%	27.9%	2.2K	3.2K
$18.50	Oct 30	Dec 4	114.7%	91.1%	25.9%	830	5.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 30	Nov 27	127.3%	84.0%	51.5%	43	371
$21.00	Oct 30	Nov 27	119.7%	82.3%	45.4%	82	2.6K
$22.00	Oct 30	Dec 4	127.8%	89.8%	42.3%	105	1.6K
$20.00	Oct 30	Nov 27	115.8%	82.9%	39.8%	253	6.9K
$18.00	Oct 30	Dec 4	114.6%	87.2%	31.5%	501	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 7.33, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.50	Dec 4	$0.12	$0.88	$0.12	69%	7.33	$17.62
$17.50	$18.00	Nov 6	$0.13	$0.37	$0.13	78%	2.85	$17.63
$16.00	$17.00	Nov 20	$0.54	$0.46	$0.54	82%	0.85	$16.54
$17.00	$18.00	Nov 27	$0.51	$0.49	$0.51	76%	0.96	$17.51
$18.50	$19.00	Nov 6	$0.13	$0.37	$0.13	68%	2.85	$18.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$20.50	Dec 4	$0.65	$0.85	$0.65	61%	1.31	$21.35
$21.00	$20.50	Nov 20	$0.11	$0.39	$0.11	57%	3.55	$20.89
$22.50	$22.00	Nov 6	$0.25	$0.25	$0.25	84%	1.00	$22.25
$22.00	$21.50	Oct 30	$0.29	$0.21	$0.29	84%	0.72	$21.71
$20.00	$19.50	Nov 27	$0.13	$0.37	$0.13	49%	2.85	$19.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 1.78, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Nov 6	$0.37	$0.37	$0.13	50%	2.85	$20.37
$22.50	$23.00	Nov 20	$0.26	$0.26	$0.24	66%	1.08	$22.76
$22.50	$23.00	Nov 13	$0.23	$0.23	$0.27	69%	0.85	$22.73
$21.00	$21.50	Nov 20	$0.28	$0.28	$0.22	58%	1.27	$21.28
$20.50	$21.00	Nov 13	$0.28	$0.28	$0.22	55%	1.27	$20.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Nov 13	$0.32	$0.32	$0.18	69%	1.78	$17.68
$19.00	$18.00	Nov 20	$0.54	$0.54	$0.46	59%	1.17	$18.46
$19.50	$19.00	Dec 4	$0.37	$0.37	$0.13	55%	2.85	$19.13
$17.50	$16.00	Dec 4	$0.51	$0.51	$0.99	69%	0.52	$16.99
$18.00	$17.00	Nov 27	$0.42	$0.42	$0.58	67%	0.72	$17.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.43, cheapest $0.25)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Oct 30	Nov 6	$0.25	118.8%	78.1%
$20.00	Oct 30	Nov 6	$0.47	115.8%	91.5%
$19.50	Oct 30	Nov 6	$0.57	115.8%	95.5%
$19.00	Oct 30	Nov 6	$0.51	111.5%	103.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Oct 30	Nov 6	$0.47	118.8%	78.1%
$20.00	Oct 30	Nov 6	$0.41	115.8%	91.5%
$19.50	Oct 30	Nov 6	$0.32	115.8%	95.5%
$19.00	Oct 30	Nov 6	$0.45	111.5%	103.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 8.25% of stock, avg 16.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Oct 30	$1.07	$0.54	$1.61	$17.39	$20.61	8.25%
$19.50	Oct 30	$0.80	$0.81	$1.61	$17.89	$21.11	8.25%
$20.00	Oct 30	$0.59	$1.07	$1.66	$18.34	$21.66	8.51%
$18.50	Oct 30	$1.39	$0.38	$1.77	$16.73	$20.27	9.07%
$20.50	Oct 30	$0.44	$1.41	$1.85	$18.65	$22.35	9.48%
$18.00	Oct 30	$1.83	$0.24	$2.07	$15.93	$20.07	10.61%
$21.00	Oct 30	$0.31	$1.81	$2.12	$18.88	$23.12	10.87%
$19.50	Nov 6	$1.37	$1.13	$2.50	$17.00	$22.00	12.81%
$20.00	Nov 6	$1.06	$1.48	$2.54	$17.46	$22.54	13.02%
$18.50	Nov 6	$1.71	$0.85	$2.56	$15.94	$21.06	13.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.64% of stock, avg 11.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$17.50	Oct 30	$0.18	$0.14	$0.32	$17.18	$22.32
$21.50	$17.50	Oct 30	$0.25	$0.14	$0.39	$17.11	$21.89
$22.00	$18.00	Oct 30	$0.18	$0.24	$0.42	$17.58	$22.42
$21.50	$18.00	Oct 30	$0.25	$0.24	$0.49	$17.51	$21.99
$21.00	$17.50	Oct 30	$0.31	$0.14	$0.45	$17.05	$21.45
$21.00	$18.00	Oct 30	$0.31	$0.24	$0.55	$17.45	$21.55
$22.00	$18.50	Oct 30	$0.18	$0.38	$0.56	$17.94	$22.56
$21.50	$18.50	Oct 30	$0.25	$0.38	$0.63	$17.87	$22.13
$21.00	$18.50	Oct 30	$0.31	$0.38	$0.69	$17.81	$21.69
$20.50	$17.50	Oct 30	$0.44	$0.14	$0.58	$16.92	$21.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.17, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	22/22	Nov 6	$0.38	$0.12	40%	3.17	$18.12	$22.38
17/18	22/23	Nov 13	$0.36	$0.14	44%	2.57	$17.14	$22.86
17/18	22/22	Nov 6	$0.30	$0.20	51%	1.50	$17.20	$22.30
18/18	20/21	Oct 30	$0.27	$0.23	38%	1.17	$18.23	$20.77
16/17	22/23	Nov 20	$0.51	$0.49	41%	1.04	$16.49	$23.01
17/18	22/23	Nov 20	$0.54	$0.46	34%	1.17	$17.46	$23.04
17/18	22/23	Nov 27	$0.54	$0.46	33%	1.17	$17.46	$23.04
16/17	22/23	Nov 27	$0.41	$0.59	41%	0.69	$16.59	$22.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Oct 30	$0.06	$0.44	20%	7.33
$19.50	$20.00	$20.50	Oct 30	$0.06	$0.44	18%	7.33
$20.50	$21.00	$21.50	Oct 30	$0.07	$0.43	13%	6.14
$22.00	$22.50	$23.00	Nov 27	$0.06	$0.44	7%	7.33
$17.00	$17.50	$18.00	Nov 13	$0.07	$0.43	10%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Oct 30	$0.06	$0.44	16%	7.33
$19.50	$20.00	$20.50	Oct 30	$0.08	$0.42	18%	5.25
$20.00	$20.50	$21.00	Nov 13	$0.07	$0.43	11%	6.14
$16.50	$17.00	$17.50	Nov 6	$0.07	$0.43	9%	6.14
$18.50	$19.00	$19.50	Oct 30	$0.11	$0.39	19%	3.55

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 $-0.30, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$22.50	1:2	Oct 30	-$0.08	$0.42
$21.50	$22.00	1:2	Oct 30	-$0.11	$0.39
$20.50	$21.00	1:2	Oct 30	-$0.18	$0.32
$22.50	$23.00	1:2	Oct 30	-$0.09	$0.41
$22.00	$22.50	1:2	Nov 6	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$16.00	1:2	Dec 4	-$0.30	$1.20
$18.50	$18.00	1:2	Oct 30	-$0.10	$0.40
$19.50	$19.00	1:2	Oct 30	-$0.27	$0.23
$19.00	$18.50	1:2	Oct 30	-$0.22	$0.28
$16.50	$16.00	1:2	Nov 6	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 7.79%, avg 3.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Dec 4	$1.52	0.45	7.6%	7.79%	15.43%	5	50
$23.00	Dec 4	$1.00	0.34	17.9%	5.13%	23.01%	15	5
$20.50	Dec 4	$1.62	0.49	5.1%	8.30%	13.38%	1	4
$22.00	Dec 4	$1.08	0.38	12.8%	5.54%	18.30%	22	4
$22.50	Dec 4	$0.98	0.35	15.3%	5.02%	20.35%	7	10
$20.00	Dec 4	$1.65	0.51	2.5%	8.46%	10.97%	28	28
$20.50	Nov 20	$1.40	0.47	5.1%	7.18%	12.25%	24	711
$21.00	Nov 20	$1.24	0.42	7.6%	6.36%	13.99%	144	2.4K
$20.00	Nov 20	$1.62	0.50	2.5%	8.30%	10.81%	842	2.9K
$22.50	Nov 20	$0.82	0.34	15.3%	4.20%	19.53%	61	325

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 113,880

Total Puts 18,997

Put/Call Ratio 0.17

Net Difference 94,883

Prior's Put/Call Breakdown

Total Calls 121,060

Total Puts 21,153

Put/Call Ratio 0.17

Net Difference 99,907

Prior 7-Day Put/Call Summary

Total Calls 522,972

Total Puts 240,079

Average Put/Call Ratio 0.48

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