APLD - Options Database

APLD

APPLIED DIGITAL CORP

$19.41 -4.81%

$18.89 (-2.68%)🌙

as of 10/29 06:13 PM

(10/28 18:14) ◀

Thursday, October 29, 2026 (6:13pm)

▶ (10/30 18:11)

◀ 10/29 18:13 ▶

Option Volume

Detail

ℹ

Current (10/29) 69,751

Calls: 52,628 (75%)

Puts: 17,123 (25%)

Prior (10/28) 96,391

Calls: 82,952 (86%)

Puts: 13,439 (14%)

Current vs Prior -27.64%

Calls: -36.56% (Calls)

Puts: +27.41% (Puts)

Prior 7-Day Total 723,458

Calls: 559,609 (77%)

Puts: 163,849 (23%)

Prior 7-Day Average 103,351

Calls: 79,944 (77%)

Puts: 23,407 (23%)

Current vs Prior 7-Day Avg -32.51%

Calls: -34.17%

Puts: -26.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29) $6.33M

Calls: $3.74M (59%)

Puts: $2.59M (41%)

Prior (10/28) $9.09M

Calls: $7.23M (80%)

Puts: $1.86M (20%)

Current vs Prior -30.42%

Calls: -48.28%

Puts: +39.01%

Prior 7-Day Total $73.53M

Calls: $42.31M (58%)

Puts: $31.22M (42%)

Prior 7-Day Average $10.50M

Calls: $6.04M (58%)

Puts: $4.46M (42%)

Current vs Prior 7-Day Avg -39.75%

Calls: -38.10%

Puts: -42.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29) 0.33

Prior (10/28) 0.16

Current vs Prior +100.83%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -2.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29) 810,123

Calls: 595,900 (74%)

Puts: 214,223 (26%)

Prior (10/28) 857,628

Calls: 635,712 (74%)

Puts: 221,916 (26%)

Current vs Prior -5.54%

Prior 7-Day Total 5,724,947

Calls: 3,988,424 (70%)

Puts: 1,736,523 (30%)

Prior 7-Day Average 817,849

Calls: 569,774 (70%)

Puts: 248,074 (30%)

Current vs Prior 7-Day Avg -0.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.72% | 12.11%19.63% | 26.33%

Prior 8.29% | 13.78%21.19% | 28.40%

Current vs Prior -31.00% | -12.15%-7.35% | -7.29%

Prior 7-Day Avg 9.12% | 14.05%21.57% | 28.06%

Current vs 7-Day Avg -37.31% | -13.83%-8.99% | -6.16%

Prior 7-Day Eod 8.29% | 13.78%21.19% | 28.40%

Current vs 7-Day Eod -31.00% | -12.15%-7.35% | -7.29%

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

Extreme bullish P/C ratio of 0.33 - heavy call buying (52,628 calls vs 17,123 puts). P/C ratio rising 101% - increased hedging/bearish positioning. Call-heavy open interest (595,900 calls vs 214,223 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 8.1%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	1.55	1.64	$1.60	5.6%	337	0.50	3.2K
$18.00	Nov 13	2.20	2.40	$2.30	8.7%	22	0.72	90
$18.00	Nov 6	1.85	2.03	$1.94	9.3%	66	0.77	195
$20.00	Nov 6	0.81	0.89	$0.85	9.4%	567	0.46	1.9K
$19.00	Nov 6	1.25	1.38	$1.32	9.8%	220	0.61	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 20	3.35	3.55	$3.45	5.8%	49	0.70	1.6K
$21.50	Nov 20	3.00	3.20	$3.10	6.5%	21	0.69	88
$21.00	Nov 20	2.66	2.84	$2.75	6.5%	9	0.61	2.3K
$19.00	Nov 6	0.84	0.91	$0.88	8.0%	114	0.45	1.9K
$21.00	Nov 6	1.99	2.16	$2.08	8.2%	626	0.79	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.62, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.20	0.23	$0.22	13.6%	4.1K	0.32	8.3K
$19.50	Oct 30	0.36	0.41	$0.39	12.8%	2.7K	0.49	6.0K
$19.00	Oct 30	0.60	0.71	$0.66	16.7%	576	0.72	8.7K
$21.50	Nov 6	0.39	0.46	$0.43	16.3%	155	0.27	419
$21.00	Nov 6	0.49	0.58	$0.53	17.0%	343	0.33	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.22	0.26	$0.24	16.7%	2.8K	0.52	3.0K
$19.50	Oct 30	0.40	0.49	$0.45	20.0%	852	0.86	4.0K
$20.00	Oct 30	0.74	0.84	$0.79	12.7%	1.4K	1.00	6.7K
$17.50	Nov 6	0.33	0.40	$0.37	18.9%	686	0.22	269
$18.50	Nov 6	0.62	0.73	$0.68	16.2%	43	0.36	191

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.73, highest 1.02)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 30	2.82	4.35	$3.59	42.6%	20	1.02	37
$16.50	Oct 30	2.63	3.35	$2.99	24.1%	8	1.00	147
$17.00	Oct 30	2.00	2.61	$2.30	26.5%	22	1.00	418
$17.50	Oct 30	1.66	2.37	$2.02	35.1%	5	0.98	--
$18.00	Oct 30	1.33	1.63	$1.48	20.3%	27	0.95	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	0.74	0.84	$0.79	12.7%	1.4K	1.00	6.7K
$20.50	Oct 30	1.13	1.45	$1.29	24.8%	222	1.00	368
$21.00	Oct 30	1.51	1.72	$1.62	13.0%	780	1.00	1.8K
$21.50	Oct 30	1.91	2.57	$2.24	29.5%	27	1.00	219
$22.00	Oct 30	2.13	2.86	$2.50	29.2%	107	1.00	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 37.2K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Nov 6	0.99	1.11	$1.05	11.4%	4.2K	0.53	2.5K
$20.00	Oct 30	0.20	0.23	$0.22	13.6%	4.1K	0.32	8.3K
$19.50	Oct 30	0.36	0.41	$0.39	12.8%	2.7K	0.49	6.0K
$21.00	Oct 30	0.06	0.09	$0.08	37.5%	1.8K	0.13	4.3K
$20.50	Oct 30	0.11	0.14	$0.13	23.1%	1.5K	0.20	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.22	0.26	$0.24	16.7%	2.8K	0.52	3.0K
$20.00	Oct 30	0.74	0.84	$0.79	12.7%	1.4K	1.00	6.7K
$19.50	Oct 30	0.40	0.49	$0.45	20.0%	852	0.86	4.0K
$18.50	Oct 30	0.08	0.12	$0.10	40.0%	816	0.21	3.9K
$21.00	Oct 30	1.51	1.72	$1.62	13.0%	780	1.00	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 14.1%, max 34.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Dec 4	122.2%	91.0%	34.2%	1.6K	3.3K
$19.50	Oct 30	Dec 4	109.8%	90.3%	21.6%	2.8K	6.1K
$19.00	Oct 30	Dec 4	86.8%	86.6%	0.2%	588	8.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 30	Dec 4	86.8%	86.6%	0.2%	2.8K	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 2.03, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Nov 6	$0.14	$0.36	$0.14	94%	2.57	$16.14
$20.00	$23.00	Dec 11	$1.24	$1.76	$1.24	64%	1.42	$21.24
$17.00	$17.50	Oct 30	$0.28	$0.22	$0.28	100%	0.79	$17.28
$21.50	$22.50	Dec 4	$0.18	$0.82	$0.18	42%	4.56	$21.68
$18.50	$19.00	Nov 6	$0.17	$0.33	$0.17	68%	1.94	$18.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.00	Nov 13	$0.33	$0.67	$0.33	79%	2.03	$21.67
$23.00	$22.50	Nov 6	$0.25	$0.25	$0.25	100%	1.00	$22.75
$22.00	$21.50	Oct 30	$0.26	$0.24	$0.26	100%	0.92	$21.74
$23.00	$22.50	Nov 20	$0.20	$0.30	$0.20	78%	1.50	$22.80
$21.00	$20.50	Oct 30	$0.33	$0.17	$0.33	100%	0.52	$20.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 2.13, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Dec 4	$0.30	$0.30	$0.20	54%	1.50	$21.30
$19.50	$20.00	Dec 4	$0.32	$0.32	$0.18	43%	1.78	$19.82
$20.00	$20.50	Nov 13	$0.27	$0.27	$0.23	50%	1.17	$20.27
$20.50	$21.00	Nov 27	$0.24	$0.24	$0.26	50%	0.92	$20.74
$20.50	$21.00	Nov 6	$0.17	$0.17	$0.33	60%	0.52	$20.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Dec 11	$0.34	$0.34	$0.16	63%	2.13	$18.16
$17.00	$16.00	Nov 20	$0.33	$0.33	$0.67	73%	0.49	$16.67
$18.50	$18.00	Nov 6	$0.26	$0.26	$0.24	64%	1.08	$18.24
$18.50	$18.00	Dec 4	$0.27	$0.27	$0.23	61%	1.17	$18.23
$19.00	$18.00	Nov 20	$0.47	$0.47	$0.53	56%	0.89	$18.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.64, cheapest $0.63)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Oct 30	Nov 6	$0.63	113.9%	96.1%
$19.50	Oct 30	Nov 6	$0.66	109.8%	95.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 30	Nov 6	$0.64	86.8%	92.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 4.33% of stock, avg 15.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Oct 30	$0.39	$0.45	$0.84	$18.66	$20.34	4.33%
$19.00	Oct 30	$0.66	$0.24	$0.90	$18.10	$19.90	4.64%
$20.00	Oct 30	$0.22	$0.79	$1.01	$18.99	$21.01	5.20%
$18.50	Oct 30	$0.95	$0.10	$1.05	$17.45	$19.55	5.41%
$20.50	Oct 30	$0.13	$1.29	$1.42	$19.08	$21.92	7.32%
$18.00	Oct 30	$1.48	$0.05	$1.53	$16.47	$19.53	7.88%
$21.00	Oct 30	$0.08	$1.62	$1.70	$19.30	$22.70	8.76%
$17.50	Oct 30	$2.02	$0.03	$2.05	$15.45	$19.55	10.56%
$19.50	Nov 6	$1.05	$1.03	$2.08	$17.42	$21.58	10.72%
$18.50	Nov 6	$1.49	$0.68	$2.17	$16.33	$20.67	11.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.41% of stock, avg 9.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.50	Oct 30	$0.05	$0.03	$0.08	$17.42	$21.58
$21.50	$18.00	Oct 30	$0.05	$0.05	$0.10	$17.90	$21.60
$21.00	$17.50	Oct 30	$0.08	$0.03	$0.11	$17.39	$21.11
$21.00	$18.00	Oct 30	$0.08	$0.05	$0.13	$17.87	$21.13
$21.50	$18.50	Oct 30	$0.05	$0.10	$0.15	$18.35	$21.65
$20.50	$17.50	Oct 30	$0.13	$0.03	$0.16	$17.34	$20.66
$21.00	$18.50	Oct 30	$0.08	$0.10	$0.18	$18.32	$21.18
$20.50	$18.00	Oct 30	$0.13	$0.05	$0.18	$17.82	$20.68
$20.50	$18.50	Oct 30	$0.13	$0.10	$0.23	$18.27	$20.73
$20.00	$17.50	Oct 30	$0.22	$0.03	$0.25	$17.25	$20.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.17, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Nov 13	$0.27	$0.23	41%	1.17	$17.23	$22.27
16/17	21/22	Nov 6	$0.22	$0.28	50%	0.79	$16.78	$21.22
18/18	22/22	Nov 13	$0.28	$0.22	36%	1.27	$17.72	$22.28
16/17	22/22	Nov 13	$0.22	$0.28	46%	0.79	$16.78	$22.22
16/17	22/23	Nov 20	$0.47	$0.53	42%	0.89	$16.53	$22.97
16/17	22/22	Nov 20	$0.44	$0.56	38%	0.79	$16.56	$22.44
17/18	22/23	Nov 27	$0.47	$0.53	32%	0.89	$17.53	$22.97
16/17	22/23	Nov 27	$0.34	$0.66	40%	0.52	$16.66	$22.84
17/18	22/23	Nov 20	$0.38	$0.62	34%	0.61	$17.62	$22.88
17/18	22/22	Nov 20	$0.35	$0.65	30%	0.54	$17.65	$22.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Oct 30	$0.10	$0.40	40%	4.00
$19.50	$20.00	$20.50	Oct 30	$0.08	$0.42	29%	5.25
$16.00	$17.00	$18.00	Nov 20	$0.09	$0.91	16%	10.11
$19.50	$20.00	$20.50	Nov 6	$0.05	$0.45	14%	9.00
$19.00	$19.50	$20.00	Nov 6	$0.07	$0.43	15%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Oct 30	$0.07	$0.43	65%	6.14
$18.00	$18.50	$19.00	Oct 30	$0.09	$0.41	42%	4.56
$19.00	$19.50	$20.00	Oct 30	$0.13	$0.37	48%	2.85
$17.00	$18.00	$19.00	Nov 27	$0.10	$0.90	17%	9.00
$16.50	$17.00	$17.50	Nov 13	$0.05	$0.45	9%	9.00

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 $-0.08, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$19.50	1:2	Oct 30	-$0.12	$0.38
$18.00	$18.50	1:2	Oct 30	-$0.42	$0.08
$18.50	$19.00	1:2	Oct 30	-$0.37	$0.13
$22.00	$22.50	1:2	Nov 6	-$0.17	$0.33
$22.50	$23.00	1:2	Nov 6	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$18.50	1:2	Dec 11	-$0.08	$2.42
$20.00	$19.50	1:2	Oct 30	-$0.11	$0.39
$20.50	$20.00	1:2	Oct 30	-$0.29	$0.21
$17.00	$16.00	1:2	Nov 20	-$0.19	$0.81
$18.50	$18.00	1:2	Nov 6	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.12%, avg 4.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Dec 11	$0.80	0.38	18.5%	4.12%	22.62%	11	--
$20.50	Dec 4	$1.58	0.49	5.6%	8.14%	13.76%	17	8
$23.00	Dec 4	$0.83	0.34	18.5%	4.28%	22.77%	7	21
$20.00	Nov 27	$1.70	0.54	3.0%	8.76%	11.80%	33	283
$22.00	Nov 27	$0.99	0.38	13.3%	5.10%	18.44%	9	453
$19.50	Dec 4	$1.92	0.57	0.5%	9.89%	10.36%	61	31
$20.50	Nov 27	$1.40	0.50	5.6%	7.21%	12.83%	9	373
$19.50	Nov 27	$1.87	0.58	0.5%	9.63%	10.10%	13	98
$21.00	Dec 4	$1.19	0.46	8.2%	6.13%	14.32%	21	83
$22.50	Nov 27	$0.87	0.34	15.9%	4.48%	20.40%	17	125

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 52,628

Total Puts 17,123

Put/Call Ratio 0.33

Net Difference 35,505

Prior's Put/Call Breakdown

Total Calls 82,952

Total Puts 13,439

Put/Call Ratio 0.16

Net Difference 69,513

Prior 7-Day Put/Call Summary

Total Calls 559,609

Total Puts 163,849

Average Put/Call Ratio 0.33

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