APLD - Options Database

APLD

APPLIED DIGITAL CORP

$17.82 -8.22%

$17.85 (+0.20%)🌙

as of 10/30 06:11 PM

(10/29 18:13) ◀

Friday, October 30, 2026 (6:11pm)

▶ (11/2 18:11)

◀ 10/30 18:11 ▶

Option Volume

Detail

ℹ

Current (10/30) 135,647

Calls: 92,060 (68%)

Puts: 43,587 (32%)

Prior (10/29) 69,751

Calls: 52,628 (75%)

Puts: 17,123 (25%)

Current vs Prior +94.47%

Calls: +74.93% (Calls)

Puts: +154.55% (Puts)

Prior 7-Day Total 732,615

Calls: 570,836 (78%)

Puts: 161,779 (22%)

Prior 7-Day Average 104,659

Calls: 81,548 (78%)

Puts: 23,111 (22%)

Current vs Prior 7-Day Avg +29.61%

Calls: +12.89%

Puts: +88.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $18.62M

Calls: $9.79M (53%)

Puts: $8.84M (47%)

Prior (10/29) $6.33M

Calls: $3.74M (59%)

Puts: $2.59M (41%)

Current vs Prior +194.29%

Calls: +161.54%

Puts: +241.67%

Prior 7-Day Total $71.93M

Calls: $40.95M (57%)

Puts: $30.98M (43%)

Prior 7-Day Average $10.28M

Calls: $5.85M (57%)

Puts: $4.43M (43%)

Current vs Prior 7-Day Avg +81.24%

Calls: +67.27%

Puts: +99.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.47

Prior (10/29) 0.33

Current vs Prior +45.52%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +50.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30) 904,988

Calls: 671,027 (74%)

Puts: 233,961 (26%)

Prior (10/29) 810,123

Calls: 595,900 (74%)

Puts: 214,223 (26%)

Current vs Prior +11.71%

Prior 7-Day Total 5,671,355

Calls: 4,023,549 (71%)

Puts: 1,647,806 (29%)

Prior 7-Day Average 810,193

Calls: 574,792 (71%)

Puts: 235,400 (29%)

Current vs Prior 7-Day Avg +11.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.03% | 12.79%20.88% | 28.84%

Prior 5.72% | 12.11%19.63% | 26.33%

Current vs Prior +123.73% | +48.32%+6.35% | +9.56%

Prior 7-Day Avg 8.62% | 13.84%21.22% | 27.79%

Current vs 7-Day Avg +48.50% | +29.72%-1.64% | +3.80%

Prior 7-Day Eod 5.72% | 12.11%19.63% | 26.33%

Current vs 7-Day Eod +123.73% | +48.32%+6.35% | +9.56%

Sentiment BEARISHBEARISH

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

Massive premium surge with dollar volume up 194% vs prior. Dollar volume significantly above 7-day average (81% higher). Above-average activity with volume up 94% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (92,060 calls vs 43,587 puts).

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 13 of results (avg 7.0%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	1.65	1.75	$1.70	5.9%	209	0.52	450
$18.50	Nov 13	1.14	1.21	$1.17	6.0%	115	0.46	--
$18.00	Nov 6	0.86	0.92	$0.89	6.7%	7.2K	0.49	215
$20.00	Nov 27	1.10	1.18	$1.14	7.0%	77	0.37	290
$18.50	Nov 6	0.68	0.73	$0.71	7.0%	568	0.41	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 20	2.40	2.50	$2.45	4.1%	237	0.55	2.1K
$21.00	Nov 27	3.85	4.10	$3.97	6.3%	31	0.68	426
$21.00	Oct 30	3.05	3.25	$3.15	6.3%	280	0.99	1.4K
$19.50	Nov 20	2.70	2.90	$2.80	7.1%	15	0.59	96
$21.00	Nov 20	3.80	4.10	$3.95	7.6%	1.1K	0.70	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.68, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 6	0.16	0.19	$0.18	16.7%	482	0.14	1.4K
$19.00	Nov 6	0.50	0.56	$0.53	11.3%	1.5K	0.34	2.3K
$18.50	Nov 6	0.68	0.73	$0.71	7.0%	568	0.41	139
$18.00	Nov 6	0.86	0.92	$0.89	6.7%	7.2K	0.49	215
$19.00	Nov 13	0.90	1.07	$0.99	17.2%	55	0.41	203

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Nov 6	0.42	0.50	$0.46	17.4%	267	0.28	167
$15.00	Nov 20	0.58	0.69	$0.64	17.2%	211	0.22	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	1.58	3.55	$2.57	76.7%	14	1.00	143
$16.00	Oct 30	0.64	2.53	$1.59	118.9%	8	1.00	42
$16.50	Oct 30	0.45	1.57	$1.01	110.9%	53	1.00	147
$17.00	Oct 30	0.69	0.97	$0.83	33.7%	726	1.00	414
$17.50	Oct 30	0.23	0.46	$0.35	65.7%	2.1K	0.93	264

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	3.05	3.25	$3.15	6.3%	280	0.99	1.4K
$20.50	Oct 30	2.45	2.99	$2.72	19.9%	250	0.99	334
$20.00	Oct 30	1.97	2.31	$2.14	15.9%	972	0.98	6.7K
$19.50	Oct 30	1.52	1.99	$1.76	26.7%	3.2K	0.98	4.0K
$19.00	Oct 30	1.03	1.33	$1.18	25.4%	1.2K	0.98	3.3K

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 91.4K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.01	0.04	$0.03	100.0%	10.2K	0.22	5.7K
$18.00	Nov 6	0.86	0.92	$0.89	6.7%	7.2K	0.49	215
$19.00	Oct 30	0.00	0.01	$0.01	100.0%	7.1K	0.02	8.6K
$18.50	Oct 30	0.00	0.01	$0.01	100.0%	5.9K	0.04	5.7K
$20.00	Oct 30	0.00	0.01	$0.01	100.0%	4.8K	0.01	10.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.99	1.30	$1.15	27.0%	4.1K	0.51	494
$17.50	Nov 6	0.59	0.97	$0.78	48.7%	3.7K	0.43	687
$18.50	Oct 30	0.56	0.80	$0.68	35.3%	3.5K	0.96	3.8K
$19.50	Oct 30	1.52	1.99	$1.76	26.7%	3.2K	0.98	4.0K
$17.50	Oct 30	0.00	0.02	$0.01	200.0%	3.1K	0.09	1.4K

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 46.4%, max 46.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Oct 30	Dec 11	150.2%	102.6%	46.4%	10.2K	5.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Oct 30	Dec 11	150.2%	102.6%	46.4%	2.1K	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 1.78, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Oct 30	$0.18	$0.32	$0.18	100%	1.78	$16.68
$15.00	$17.00	Dec 11	$1.10	$0.90	$1.10	75%	0.82	$16.10
$17.00	$18.00	Nov 20	$0.28	$0.72	$0.28	61%	2.57	$17.28
$18.00	$19.00	Dec 11	$0.34	$0.66	$0.34	54%	1.94	$18.34
$15.00	$16.00	Nov 20	$0.59	$0.41	$0.59	78%	0.69	$15.59

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Nov 13	$0.11	$0.39	$0.11	59%	3.55	$18.89
$21.00	$20.50	Nov 27	$0.19	$0.31	$0.19	68%	1.63	$20.81
$20.00	$19.00	Nov 27	$0.46	$0.54	$0.46	61%	1.17	$19.54
$20.00	$19.50	Nov 6	$0.27	$0.23	$0.27	76%	0.85	$19.73
$20.50	$20.00	Nov 13	$0.27	$0.23	$0.27	72%	0.85	$20.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 1.27, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Nov 6	$0.20	$0.20	$0.30	66%	0.67	$19.20
$20.00	$20.50	Nov 20	$0.22	$0.22	$0.28	64%	0.79	$20.22
$18.50	$19.00	Dec 4	$0.29	$0.29	$0.21	50%	1.38	$18.79
$20.00	$20.50	Nov 13	$0.18	$0.18	$0.32	68%	0.56	$20.18
$20.50	$21.00	Nov 6	$0.10	$0.10	$0.40	80%	0.25	$20.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Dec 11	$0.56	$0.56	$0.44	61%	1.27	$16.44
$17.00	$16.00	Nov 20	$0.47	$0.47	$0.53	61%	0.89	$16.53
$16.50	$16.00	Nov 13	$0.28	$0.28	$0.22	67%	1.27	$16.22
$16.00	$15.50	Dec 11	$0.27	$0.27	$0.23	68%	1.17	$15.73
$16.00	$15.00	Nov 27	$0.38	$0.38	$0.62	69%	0.61	$15.62

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. 37 found (cheapest 1.23% of stock, avg 16.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Oct 30	$0.03	$0.19	$0.22	$17.78	$18.22	1.23%
$17.50	Oct 30	$0.35	$0.01	$0.36	$17.14	$17.86	2.02%
$18.50	Oct 30	$0.01	$0.68	$0.69	$17.81	$19.19	3.87%
$17.00	Oct 30	$0.83	$0.01	$0.84	$16.16	$17.84	4.71%
$16.50	Oct 30	$1.01	$0.01	$1.02	$15.48	$17.52	5.72%
$19.00	Oct 30	$0.01	$1.18	$1.19	$17.81	$20.19	6.68%
$19.50	Oct 30	$0.01	$1.76	$1.77	$17.73	$21.27	9.93%
$17.50	Nov 6	$1.13	$0.78	$1.91	$15.59	$19.41	10.72%
$18.00	Nov 6	$0.89	$1.15	$2.04	$15.96	$20.04	11.45%
$17.00	Nov 6	$1.53	$0.64	$2.17	$14.83	$19.17	12.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.22% of stock, avg 13.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$17.50	Oct 30	$0.03	$0.01	$0.04	$17.46	$18.04
$18.00	$14.50	Oct 30	$0.03	$0.21	$0.24	$14.26	$18.24
$20.00	$15.50	Nov 6	$0.33	$0.27	$0.60	$14.90	$20.60
$19.50	$15.50	Nov 6	$0.33	$0.27	$0.60	$14.90	$20.10
$20.00	$16.00	Nov 6	$0.33	$0.35	$0.68	$15.32	$20.68
$19.50	$16.00	Nov 6	$0.33	$0.35	$0.68	$15.32	$20.18
$19.50	$16.50	Nov 6	$0.33	$0.46	$0.79	$15.71	$20.29
$20.00	$16.50	Nov 6	$0.33	$0.46	$0.79	$15.71	$20.79
$19.00	$15.50	Nov 6	$0.53	$0.27	$0.80	$14.70	$19.80
$19.00	$16.00	Nov 6	$0.53	$0.35	$0.88	$15.12	$19.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.27, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	20/20	Nov 13	$0.28	$0.22	48%	1.27	$14.72	$20.28
16/16	19/20	Nov 6	$0.31	$0.19	38%	1.63	$16.19	$19.31
16/16	20/20	Nov 13	$0.28	$0.22	41%	1.27	$15.72	$20.28
16/16	20/21	Nov 6	$0.21	$0.29	53%	0.72	$16.29	$20.71
15/16	20/21	Nov 27	$0.51	$0.49	35%	1.04	$15.49	$21.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 30	$0.16	$0.34	78%	2.12
$17.50	$18.00	$18.50	Oct 30	$0.30	$0.20	90%	0.67
$17.50	$18.00	$18.50	Nov 6	$0.06	$0.44	16%	7.33
$15.00	$16.00	$17.00	Nov 27	$0.15	$0.85	18%	5.67
$19.00	$19.50	$20.00	Nov 27	$0.07	$0.43	6%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 30	$0.18	$0.32	75%	1.78
$17.50	$18.00	$18.50	Oct 30	$0.31	$0.19	88%	0.61
$19.00	$19.50	$20.00	Nov 20	$0.05	$0.45	8%	9.00
$16.00	$16.50	$17.00	Nov 6	$0.07	$0.43	14%	6.14
$15.00	$15.50	$16.00	Nov 13	$0.06	$0.44	7%	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. 37 found (best net $-0.61, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 30	-$0.61	$0.39
$16.00	$16.50	1:2	Oct 30	-$0.43	$0.07
$19.00	$19.50	1:2	Nov 6	-$0.13	$0.37
$20.50	$21.00	1:2	Nov 6	-$0.08	$0.42
$20.00	$20.50	1:2	Nov 6	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.50	1:2	Oct 30	-$0.18	$0.32
$15.00	$14.50	1:2	Nov 6	-$0.06	$0.44
$16.00	$15.00	1:2	Nov 27	-$0.35	$0.65
$17.00	$16.00	1:2	Nov 20	-$0.43	$0.57
$16.00	$15.50	1:2	Nov 6	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 10.27%, avg 5.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Dec 11	$1.83	0.48	6.6%	10.27%	16.89%	2	--
$18.00	Dec 11	$2.10	0.54	1.0%	11.78%	12.79%	15	--
$20.00	Dec 11	$1.22	0.41	12.2%	6.85%	19.08%	2	2
$20.50	Dec 4	$1.01	0.37	15.0%	5.67%	20.71%	12	22
$20.50	Dec 11	$0.98	0.38	15.0%	5.50%	20.54%	9	--
$18.50	Dec 4	$1.58	0.50	3.8%	8.87%	12.68%	47	74
$20.00	Nov 27	$1.10	0.37	12.2%	6.17%	18.41%	77	290
$21.00	Dec 4	$0.76	0.34	17.9%	4.26%	22.11%	8	101
$20.00	Dec 4	$0.98	0.39	12.2%	5.50%	17.73%	1.8K	111
$19.00	Nov 20	$1.26	0.44	6.6%	7.07%	13.69%	751	608

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 92,060

Total Puts 43,587

Put/Call Ratio 0.47

Net Difference 48,473

Prior's Put/Call Breakdown

Total Calls 52,628

Total Puts 17,123

Put/Call Ratio 0.33

Net Difference 35,505

Prior 7-Day Put/Call Summary

Total Calls 570,836

Total Puts 161,779

Average Put/Call Ratio 0.32

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