APLD - Options Database

APLD

APPLIED DIGITAL CORP

$20.39 +4.51%

$20.08 (-1.52%)🌙

as of 10/28 06:14 PM

(10/27 18:13) ◀

Wednesday, October 28, 2026 (6:14pm)

▶ (10/29 18:13)

◀ 10/28 18:14 ▶

Option Volume

Detail

ℹ

Current (10/28) 96,391

Calls: 82,952 (86%)

Puts: 13,439 (14%)

Prior (10/27) 132,877

Calls: 113,880 (86%)

Puts: 18,997 (14%)

Current vs Prior -27.46%

Calls: -27.16% (Calls)

Puts: -29.26% (Puts)

Prior 7-Day Total 739,042

Calls: 553,297 (75%)

Puts: 185,745 (25%)

Prior 7-Day Average 105,577

Calls: 79,042 (75%)

Puts: 26,535 (25%)

Current vs Prior 7-Day Avg -8.70%

Calls: +4.95%

Puts: -49.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $9.09M

Calls: $7.23M (80%)

Puts: $1.86M (20%)

Prior (10/27) $11.70M

Calls: $7.17M (61%)

Puts: $4.53M (39%)

Current vs Prior -22.29%

Calls: +0.85%

Puts: -58.93%

Prior 7-Day Total $84.23M

Calls: $45.37M (54%)

Puts: $38.86M (46%)

Prior 7-Day Average $12.03M

Calls: $6.48M (54%)

Puts: $5.55M (46%)

Current vs Prior 7-Day Avg -24.42%

Calls: +11.60%

Puts: -66.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.16

Prior (10/27) 0.17

Current vs Prior -2.88%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -57.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28) 857,628

Calls: 635,712 (74%)

Puts: 221,916 (26%)

Prior (10/27) 781,969

Calls: 593,972 (76%)

Puts: 187,997 (24%)

Current vs Prior +9.68%

Prior 7-Day Total 5,688,757

Calls: 3,886,238 (68%)

Puts: 1,802,519 (32%)

Prior 7-Day Average 812,679

Calls: 555,176 (68%)

Puts: 257,502 (32%)

Current vs Prior 7-Day Avg +5.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.29% | 13.78%21.19% | 28.40%

Prior 9.58% | 14.61%20.76% | 27.47%

Current vs Prior -13.53% | -5.66%+2.06% | +3.36%

Prior 7-Day Avg 9.39% | 14.27%21.75% | 27.98%

Current vs 7-Day Avg -11.75% | -3.43%-2.61% | +1.47%

Prior 7-Day Eod 9.58% | 14.61%20.76% | 27.47%

Current vs 7-Day Eod -13.53% | -5.66%+2.06% | +3.36%

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

Strong bullish conviction with 80% of dollar volume in calls ($7.23M) vs puts ($1.86M). Extreme bullish P/C ratio of 0.16 - heavy call buying (82,952 calls vs 13,439 puts). Call-heavy open interest (635,712 calls vs 221,916 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 8.4%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	2.10	2.20	$2.15	4.7%	444	0.59	3.0K
$18.00	Oct 30	2.40	2.58	$2.49	7.2%	1.2K	0.94	4.7K
$20.50	Nov 20	1.84	1.98	$1.91	7.3%	35	0.55	717
$21.00	Nov 6	0.98	1.06	$1.02	7.8%	827	0.47	1.2K
$21.00	Nov 20	1.61	1.76	$1.69	8.9%	66	0.51	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	1.65	1.78	$1.72	7.6%	105	0.43	2.9K
$23.00	Oct 30	2.55	2.80	$2.68	9.3%	15	1.00	690
$20.50	Nov 6	1.25	1.38	$1.32	9.8%	17	0.50	38
$23.00	Nov 6	2.85	3.15	$3.00	10.0%	45	0.80	504
$21.00	Nov 6	1.52	1.68	$1.60	10.0%	41	0.56	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.59, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 30	0.15	0.18	$0.16	18.8%	667	0.17	2.3K
$22.00	Oct 30	0.21	0.23	$0.22	9.1%	4.0K	0.22	4.6K
$21.00	Oct 30	0.42	0.49	$0.45	15.6%	2.5K	0.39	4.3K
$20.50	Oct 30	0.62	0.69	$0.66	10.6%	3.5K	0.50	3.2K
$20.00	Oct 30	0.86	0.94	$0.90	8.9%	10.5K	0.62	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 30	0.10	0.12	$0.11	18.2%	312	0.12	3.8K
$19.00	Oct 30	0.17	0.19	$0.18	11.1%	4.1K	0.19	3.0K
$20.00	Oct 30	0.45	0.53	$0.49	16.3%	712	0.41	6.7K
$19.00	Nov 6	0.61	0.72	$0.67	16.4%	118	0.30	1.8K
$19.50	Nov 6	0.77	0.90	$0.84	15.5%	47	0.36	91

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 30	2.40	4.95	$3.68	69.3%	2	0.99	147
$17.00	Oct 30	2.37	4.25	$3.31	56.8%	39	0.98	420
$17.50	Oct 30	1.66	4.60	$3.13	93.9%	3	0.95	264
$18.00	Oct 30	2.40	2.58	$2.49	7.2%	1.2K	0.94	4.7K
$16.50	Nov 6	2.80	5.00	$3.90	56.4%	10	0.91	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 30	1.66	4.15	$2.91	85.6%	3	1.00	75
$23.00	Oct 30	2.55	2.80	$2.68	9.3%	15	1.00	690
$23.50	Oct 30	2.95	4.15	$3.55	33.8%	16	1.00	--
$24.00	Oct 30	3.35	4.80	$4.08	35.5%	38	1.00	428
$22.00	Oct 30	1.71	1.93	$1.82	12.1%	43	0.91	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 68.3K, top 10.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.86	0.94	$0.90	8.9%	10.5K	0.62	5.2K
$23.50	Oct 30	0.07	0.10	$0.09	33.3%	10.3K	0.09	12.3K
$22.00	Oct 30	0.21	0.23	$0.22	9.1%	4.0K	0.22	4.6K
$20.50	Oct 30	0.62	0.69	$0.66	10.6%	3.5K	0.50	3.2K
$19.00	Oct 30	1.51	1.67	$1.59	10.1%	3.0K	0.83	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.17	0.19	$0.18	11.1%	4.1K	0.19	3.0K
$18.00	Oct 30	0.05	0.07	$0.06	33.3%	818	0.07	2.5K
$20.00	Oct 30	0.45	0.53	$0.49	16.3%	712	0.41	6.7K
$21.00	Oct 30	1.00	1.13	$1.07	12.1%	471	0.68	2.1K
$19.50	Oct 30	0.28	0.37	$0.33	27.3%	418	0.30	4.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 28.2%, max 60.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Oct 30	Nov 27	132.4%	82.5%	60.6%	725	2.4K
$22.00	Oct 30	Nov 27	125.4%	91.6%	36.9%	4.1K	5.0K
$20.00	Oct 30	Dec 4	113.1%	88.7%	27.5%	10.5K	5.3K
$21.00	Oct 30	Dec 4	119.2%	93.6%	27.4%	2.5K	4.3K
$19.00	Oct 30	Dec 4	114.9%	91.1%	26.2%	3.0K	6.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 30	Nov 27	123.7%	94.8%	30.4%	48	343
$20.00	Oct 30	Dec 4	113.1%	88.7%	27.5%	714	6.7K
$21.00	Oct 30	Dec 4	119.2%	93.6%	27.4%	474	2.1K
$19.00	Oct 30	Dec 4	114.9%	91.1%	26.2%	4.1K	3.1K
$19.50	Oct 30	Dec 4	117.7%	94.3%	24.8%	423	4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 1.33, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Nov 20	$0.43	$0.57	$0.43	82%	1.33	$17.43
$18.00	$19.00	Dec 4	$0.31	$0.69	$0.31	69%	2.23	$18.31
$17.00	$17.50	Oct 30	$0.18	$0.32	$0.18	98%	1.78	$17.18
$17.50	$18.00	Nov 13	$0.12	$0.38	$0.12	79%	3.17	$17.62
$18.00	$19.00	Nov 27	$0.55	$0.45	$0.55	73%	0.82	$18.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Nov 20	$0.36	$0.64	$0.36	69%	1.78	$22.64
$22.00	$21.50	Nov 27	$0.12	$0.38	$0.12	58%	3.17	$21.88
$21.50	$21.00	Oct 30	$0.28	$0.22	$0.28	80%	0.79	$21.22
$20.00	$19.50	Dec 4	$0.13	$0.37	$0.13	44%	2.85	$19.87
$22.00	$21.00	Dec 4	$0.46	$0.54	$0.46	57%	1.17	$21.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 3.55, avg 0.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$23.50	Nov 27	$0.39	$0.39	$0.11	63%	3.55	$23.39
$22.50	$23.00	Nov 20	$0.37	$0.37	$0.13	60%	2.85	$22.87
$22.00	$22.50	Nov 27	$0.36	$0.36	$0.14	56%	2.57	$22.36
$22.50	$23.00	Nov 13	$0.29	$0.29	$0.21	64%	1.38	$22.79
$23.00	$23.50	Dec 4	$0.29	$0.29	$0.21	62%	1.38	$23.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Dec 4	$0.33	$0.33	$0.17	60%	1.94	$19.17
$20.00	$19.50	Nov 20	$0.34	$0.34	$0.16	57%	2.13	$19.66
$19.00	$18.50	Nov 6	$0.24	$0.24	$0.26	70%	0.92	$18.76
$18.00	$17.00	Nov 27	$0.34	$0.34	$0.66	72%	0.52	$17.66
$19.00	$18.50	Dec 4	$0.27	$0.27	$0.23	63%	1.17	$18.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.55, cheapest $0.51)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Oct 30	Nov 6	$0.51	123.7%	99.4%
$21.00	Oct 30	Nov 6	$0.57	119.2%	100.3%
$20.50	Oct 30	Nov 6	$0.57	118.7%	100.4%
$20.00	Oct 30	Nov 6	$0.59	113.1%	99.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Oct 30	Nov 6	$0.53	119.2%	100.3%
$20.50	Oct 30	Nov 6	$0.53	118.7%	100.4%
$20.00	Oct 30	Nov 6	$0.58	113.1%	99.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 6.82% of stock, avg 16.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Oct 30	$0.90	$0.49	$1.39	$18.61	$21.39	6.82%
$20.50	Oct 30	$0.66	$0.79	$1.45	$19.05	$21.95	7.11%
$21.00	Oct 30	$0.45	$1.07	$1.52	$19.48	$22.52	7.45%
$19.50	Oct 30	$1.21	$0.33	$1.54	$17.96	$21.04	7.55%
$21.50	Oct 30	$0.32	$1.35	$1.67	$19.83	$23.17	8.19%
$19.00	Oct 30	$1.59	$0.18	$1.77	$17.23	$20.77	8.68%
$22.00	Oct 30	$0.22	$1.82	$2.04	$19.96	$24.04	10.00%
$18.50	Oct 30	$2.01	$0.11	$2.12	$16.38	$20.62	10.40%
$20.50	Nov 6	$1.23	$1.32	$2.55	$17.95	$23.05	12.51%
$20.00	Nov 6	$1.49	$1.07	$2.56	$17.44	$22.56	12.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.93% of stock, avg 10.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$18.00	Oct 30	$0.13	$0.06	$0.19	$17.81	$23.19
$23.00	$18.50	Oct 30	$0.13	$0.11	$0.24	$18.26	$23.24
$22.50	$18.00	Oct 30	$0.16	$0.06	$0.22	$17.78	$22.72
$22.50	$18.50	Oct 30	$0.16	$0.11	$0.27	$18.23	$22.77
$22.00	$18.00	Oct 30	$0.22	$0.06	$0.28	$17.72	$22.28
$23.00	$19.00	Oct 30	$0.13	$0.18	$0.31	$18.69	$23.31
$22.50	$19.00	Oct 30	$0.16	$0.18	$0.34	$18.66	$22.84
$22.00	$18.50	Oct 30	$0.22	$0.11	$0.33	$18.17	$22.33
$22.00	$19.00	Oct 30	$0.22	$0.18	$0.40	$18.60	$22.40
$21.50	$18.00	Oct 30	$0.32	$0.06	$0.38	$17.62	$21.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 2.33, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	23/24	Nov 6	$0.35	$0.15	44%	2.33	$18.65	$23.35
18/19	23/24	Nov 13	$0.35	$0.15	36%	2.33	$18.65	$23.35
18/18	23/24	Nov 13	$0.32	$0.18	41%	1.78	$18.18	$23.32
16/17	23/24	Nov 13	$0.26	$0.24	52%	1.08	$16.74	$23.26
19/20	22/22	Oct 30	$0.25	$0.25	40%	1.00	$19.25	$21.75
18/19	24/24	Nov 20	$0.60	$0.40	32%	1.50	$18.40	$24.10
17/18	24/24	Nov 20	$0.52	$0.48	39%	1.08	$17.48	$24.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.50	$20.00	$20.50	Oct 30	$0.07	$0.43	22%	6.14
$19.00	$19.50	$20.00	Oct 30	$0.07	$0.43	21%	6.14
$20.50	$21.00	$21.50	Oct 30	$0.08	$0.42	20%	5.25
$18.00	$18.50	$19.00	Oct 30	$0.06	$0.44	11%	7.33
$19.00	$19.50	$20.00	Nov 13	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Nov 20	$0.07	$0.93	16%	13.29
$17.00	$18.00	$19.00	Nov 20	$0.08	$0.92	15%	11.50
$18.50	$19.00	$19.50	Nov 13	$0.05	$0.45	11%	9.00
$19.00	$19.50	$20.00	Nov 6	$0.06	$0.44	13%	7.33
$18.50	$19.00	$19.50	Oct 30	$0.08	$0.42	17%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.19, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$22.00	1:2	Oct 30	-$0.12	$0.38
$22.00	$22.50	1:2	Oct 30	-$0.10	$0.40
$23.50	$24.00	1:2	Oct 30	-$0.05	$0.45
$20.50	$21.00	1:2	Oct 30	-$0.24	$0.26
$21.00	$21.50	1:2	Oct 30	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$20.00	1:2	Oct 30	-$0.19	$0.31
$20.00	$19.50	1:2	Oct 30	-$0.17	$0.33
$18.00	$17.50	1:2	Oct 30	-$0.08	$0.42
$19.00	$18.50	1:2	Nov 6	-$0.19	$0.31
$17.00	$16.50	1:2	Nov 6	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 8.83%, avg 4.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Dec 4	$1.80	0.48	5.4%	8.83%	14.27%	21	15
$20.50	Dec 4	$2.19	0.54	0.5%	10.74%	11.28%	4	5
$24.00	Dec 4	$1.00	0.33	17.7%	4.90%	22.61%	135	121
$21.00	Nov 27	$1.78	0.52	3.0%	8.73%	11.72%	86	574
$21.50	Nov 27	$1.55	0.48	5.4%	7.60%	13.05%	23	78
$22.00	Nov 27	$1.37	0.44	7.9%	6.72%	14.62%	42	454
$23.00	Dec 4	$1.03	0.38	12.8%	5.05%	17.85%	3	19
$23.00	Nov 27	$1.00	0.37	12.8%	4.90%	17.70%	168	371
$22.50	Nov 20	$1.09	0.40	10.3%	5.35%	15.69%	88	381
$22.00	Nov 20	$1.23	0.43	7.9%	6.03%	13.93%	45	2.5K

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 82,952

Total Puts 13,439

Put/Call Ratio 0.16

Net Difference 69,513

Prior's Put/Call Breakdown

Total Calls 113,880

Total Puts 18,997

Put/Call Ratio 0.17

Net Difference 94,883

Prior 7-Day Put/Call Summary

Total Calls 553,297

Total Puts 185,745

Average Put/Call Ratio 0.38

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