APLD - Options Database

APLD

APPLIED DIGITAL CORP

$27.65 -7.49%

(7/23 18:12) ◀

Friday, July 24, 2026 (2:05pm)

▶ (7/24 18:03)

◀ 7/24 14:06 ▶

Option Volume

Detail

ℹ

Current (07/24 2:05pm) 46,422

Calls: 36,725 (79%)

Puts: 9,697 (21%)

Prior (04/08) 129,417

Calls: 97,316 (75%)

Puts: 32,101 (25%)

Current vs Prior -64.13%

Calls: -62.26% (Calls)

Puts: -69.79% (Puts)

Prior 7-Day Total 168,265

Calls: 125,084 (74%)

Puts: 43,181 (26%)

Prior 7-Day Average 84,132

Calls: 17,869 (74%)

Puts: 6,168 (26%)

Current vs Prior 7-Day Avg -44.82%

Calls: +105.52%

Puts: +57.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/24 2:05pm) $7.60M

Calls: $5.44M (72%)

Puts: $2.16M (28%)

Prior (04/08) $24.28M

Calls: $20.70M (85%)

Puts: $3.59M (15%)

Current vs Prior -68.72%

Calls: -73.71%

Puts: -39.87%

Prior 7-Day Total $55.54M

Calls: $46.35M (83%)

Puts: $9.19M (17%)

Prior 7-Day Average $18.51M

Calls: $6.62M (83%)

Puts: $1.31M (17%)

Current vs Prior 7-Day Avg -58.96%

Calls: -17.82%

Puts: +64.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/24 2:05pm) 0.26

Prior (04/08) 0.33

Current vs Prior -19.95%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -25.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/24 2:05pm) 731,847

Calls: 521,781 (71%)

Puts: 210,066 (29%)

Prior (04/08) 698,622

Calls: 499,393 (71%)

Puts: 199,229 (29%)

Current vs Prior +4.76%

Prior 7-Day Total 1,376,628

Calls: 1,483,435 (71%)

Puts: 591,815 (29%)

Prior 7-Day Average 688,314

Calls: 494,478 (71%)

Puts: 197,271 (29%)

Current vs Prior 7-Day Avg +6.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 2.57% | 17.36%26.80% | 34.90%

Prior 13.89% | 17.85%-- | --

Current vs Prior -81.52% | -2.75%-- | --

Prior 7-Day Avg 14.38% | 18.26%-- | --

Current vs 7-Day Avg -82.15% | -4.92%-- | --

Prior 7-Day Eod 13.89% | 17.85%-- | --

Current vs 7-Day Eod -81.52% | -2.75%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.44% | 5.02%

Calls: 26.67% | 5.91%

Puts: 12.20% | 4.12%

Prior 6.23% | 5.63%

Calls: 3.96% | 4.00%

Puts: 8.51% | 7.26%

Current vs Prior +212.04% | -10.83%

Prior 7-Day Avg 6.23% | 5.63%

Calls: 3.96% | 4.00%

Puts: 8.51% | 7.26%

Current vs 7-Day Avg +212.04% | -10.83%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($5.44M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (36,725 calls vs 9,697 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 73 of results (avg 6.5%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Jul 31	0.94	0.95	$0.95	1.1%	96	0.30	877
$32.00	Jul 31	0.82	0.85	$0.84	3.6%	238	0.27	662
$28.50	Jul 31	1.88	1.98	$1.93	5.2%	134	0.49	145
$28.00	Aug 7	2.56	2.71	$2.64	5.7%	38	0.54	105
$27.50	Jul 31	2.30	2.44	$2.37	5.9%	281	0.56	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 21	6.15	6.30	$6.23	2.4%	--	0.62	242
$28.00	Aug 7	2.87	2.97	$2.92	3.4%	23	0.47	101
$33.00	Aug 21	6.80	7.05	$6.93	3.6%	--	0.66	62
$31.00	Aug 21	5.40	5.60	$5.50	3.6%	1	0.58	32
$30.00	Jul 31	3.60	3.75	$3.68	4.1%	88	0.61	5.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.74, cheapest $0.41)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 31	0.62	0.74	$0.68	17.6%	248	0.23	1.3K
$32.50	Jul 31	0.72	0.79	$0.76	9.2%	33	0.25	314
$32.00	Jul 31	0.82	0.85	$0.84	3.6%	238	0.27	662
$31.50	Jul 31	0.94	0.95	$0.95	1.1%	96	0.30	877

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	0.38	0.43	$0.41	12.2%	750	0.76	762
$22.50	Jul 31	0.43	0.50	$0.47	14.9%	8	0.14	89
$23.50	Jul 31	0.59	0.72	$0.66	19.7%	28	0.19	43
$22.50	Aug 7	0.71	0.77	$0.74	8.1%	13	0.17	7
$24.00	Jul 31	0.74	0.85	$0.80	13.7%	1.2K	0.22	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	3.55	4.70	$4.13	27.8%	1	1.00	163
$25.00	Jul 24	2.46	3.40	$2.93	32.1%	34	1.00	332
$25.50	Jul 24	1.90	3.15	$2.53	49.4%	3	1.00	130
$26.50	Jul 24	1.02	1.69	$1.36	49.3%	11	1.00	322
$26.00	Jul 24	1.59	2.62	$2.11	48.8%	106	0.96	329

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 24	3.80	4.95	$4.38	26.3%	4	0.99	37
$31.50	Jul 24	2.66	3.95	$3.31	39.0%	3	0.99	35
$32.00	Jul 24	3.65	4.45	$4.05	19.8%	20	0.99	119
$31.00	Jul 24	3.05	3.45	$3.25	12.3%	40	0.99	635
$30.50	Jul 24	1.84	3.10	$2.47	51.0%	124	0.99	202

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 30.2K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 24	0.00	0.07	$0.04	175.0%	4.0K	0.08	709
$30.00	Jul 31	1.32	1.45	$1.39	9.4%	3.5K	0.39	4.4K
$28.50	Jul 24	0.01	0.02	$0.02	50.0%	3.0K	0.06	1.8K
$30.00	Jul 24	0.00	0.01	$0.01	100.0%	2.2K	0.01	2.7K
$28.00	Jul 24	0.05	0.08	$0.07	42.9%	1.9K	0.24	461

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	0.74	0.85	$0.80	13.7%	1.2K	0.22	1.3K
$28.00	Jul 24	0.38	0.43	$0.41	12.2%	750	0.76	762
$27.50	Jul 24	0.10	0.13	$0.12	25.0%	558	0.36	368
$27.00	Jul 24	0.01	0.03	$0.02	100.0%	542	0.09	1.1K
$29.00	Jul 24	0.88	1.45	$1.17	48.7%	378	0.92	734

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 225.8%, max 899.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 24	Aug 21	1071.2%	116.6%	818.4%	1	209
$33.00	Jul 24	Aug 28	753.6%	111.5%	576.2%	98	2.1K
$24.50	Jul 24	Aug 21	601.6%	117.0%	414.2%	5	114
$24.00	Jul 24	Aug 21	424.0%	114.3%	271.0%	3	202
$32.00	Jul 24	Aug 28	389.0%	110.8%	251.1%	425	3.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 24	Aug 28	1071.2%	107.2%	899.7%	7	365
$22.50	Jul 24	Aug 21	1035.6%	116.8%	786.5%	11	115
$23.50	Jul 24	Aug 21	880.7%	114.5%	669.0%	21	855
$33.00	Jul 24	Aug 28	753.6%	111.5%	576.2%	10	377
$24.50	Jul 24	Aug 21	601.6%	117.0%	414.2%	2	390

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 4.26, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Aug 7	$0.19	$0.81	$0.19	4.26	$32.19
$32.00	$33.00	Aug 14	$0.20	$0.80	$0.20	4.00	$32.20
$26.00	$26.50	Jul 31	$0.11	$0.39	$0.11	3.55	$26.11
$31.50	$32.00	Jul 31	$0.11	$0.39	$0.11	3.55	$31.61
$32.00	$33.00	Aug 28	$0.24	$0.76	$0.24	3.17	$32.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.50	$30.00	Aug 21	$0.10	$0.40	$0.10	4.00	$30.40
$24.50	$24.00	Jul 24	$0.11	$0.39	$0.11	3.55	$24.39
$23.50	$23.00	Jul 31	$0.11	$0.39	$0.11	3.55	$23.39
$23.50	$23.00	Aug 21	$0.12	$0.38	$0.12	3.17	$23.38
$25.00	$24.50	Jul 31	$0.13	$0.37	$0.13	2.85	$24.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 4.88, avg 1.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Aug 7	$0.83	$0.83	$0.17	4.88	$23.83
$25.00	$26.00	Aug 21	$0.75	$0.75	$0.25	3.00	$25.75
$25.00	$26.00	Aug 28	$0.75	$0.75	$0.25	3.00	$25.75
$27.50	$28.00	Aug 7	$0.36	$0.36	$0.14	2.57	$27.86
$23.50	$24.00	Jul 24	$0.34	$0.34	$0.16	2.12	$23.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$29.50	Aug 21	$0.40	$0.40	$0.10	4.00	$29.60
$28.00	$27.50	Aug 21	$0.38	$0.38	$0.12	3.17	$27.62
$32.00	$31.00	Aug 21	$0.73	$0.73	$0.27	2.70	$31.27
$29.50	$29.00	Jul 24	$0.35	$0.35	$0.15	2.33	$29.15
$30.50	$30.00	Jul 31	$0.35	$0.35	$0.15	2.33	$30.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $1.25, cheapest $0.26)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 24	Jul 31	$0.42	424.0%	150.6%
$33.00	Jul 24	Jul 31	$0.57	753.6%	147.8%
$23.00	Jul 24	Jul 31	$0.60	1071.2%	151.6%
$32.50	Jul 24	Jul 31	$0.75	424.8%	146.6%
$32.00	Jul 24	Jul 31	$0.83	389.0%	145.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 24	Jul 31	$0.26	1071.2%	151.6%
$22.50	Jul 24	Jul 31	$0.27	1035.6%	153.1%
$23.50	Jul 24	Jul 31	$0.45	880.7%	150.0%
$33.00	Jul 24	Jul 31	$0.60	753.6%	147.8%
$24.00	Jul 24	Jul 31	$0.79	424.0%	150.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 1.52% of stock, avg 20.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Jul 24	$0.30	$0.12	$0.42	$27.08	$27.92	1.52%
$28.00	Jul 24	$0.07	$0.41	$0.48	$27.52	$28.48	1.74%
$28.50	Jul 24	$0.02	$0.68	$0.70	$27.80	$29.20	2.53%
$27.00	Jul 24	$0.72	$0.02	$0.74	$26.26	$27.74	2.68%
$29.00	Jul 24	$0.04	$1.17	$1.21	$27.79	$30.21	4.38%
$26.50	Jul 24	$1.36	$0.01	$1.37	$25.13	$27.87	4.95%
$29.50	Jul 24	$0.02	$1.52	$1.54	$27.96	$31.04	5.57%
$26.00	Jul 24	$2.11	$0.02	$2.13	$23.87	$28.13	7.70%
$30.00	Jul 24	$0.01	$2.19	$2.20	$27.80	$32.20	7.96%
$30.50	Jul 24	$0.01	$2.47	$2.48	$28.02	$32.98	8.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.51% of stock, avg 15.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$27.50	Jul 24	$0.02	$0.12	$0.14	$27.36	$28.64
$28.50	$24.50	Jul 24	$0.02	$0.12	$0.14	$24.36	$28.64
$29.00	$27.50	Jul 24	$0.04	$0.12	$0.16	$27.34	$29.16
$29.00	$24.50	Jul 24	$0.04	$0.12	$0.16	$24.34	$29.16
$28.00	$27.50	Jul 24	$0.07	$0.12	$0.19	$27.31	$28.19
$28.00	$24.50	Jul 24	$0.07	$0.12	$0.19	$24.31	$28.19
$28.50	$22.50	Jul 24	$0.02	$0.20	$0.22	$22.28	$28.72
$33.00	$27.50	Jul 24	$0.11	$0.12	$0.23	$27.27	$33.23
$33.00	$24.50	Jul 24	$0.11	$0.12	$0.23	$24.27	$33.23
$28.50	$23.50	Jul 24	$0.02	$0.21	$0.23	$23.27	$28.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 9.00, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	27/28	Aug 14	$0.90	$0.10	9.00	$25.10	$27.90
23/24	31/32	Aug 28	$0.89	$0.11	8.09	$23.11	$31.89
26/27	30/31	Aug 28	$0.89	$0.11	8.09	$26.11	$30.89
29/30	32/33	Aug 28	$0.88	$0.12	7.33	$29.12	$32.88
24/25	27/28	Aug 14	$0.87	$0.13	6.69	$24.13	$27.87
23/24	25/26	Aug 21	$0.87	$0.13	6.69	$22.63	$25.87
26/27	28/29	Aug 28	$0.87	$0.13	6.69	$26.13	$28.87
28/29	30/31	Aug 28	$0.87	$0.13	6.69	$28.13	$30.87
26/27	28/29	Aug 14	$0.86	$0.14	6.14	$26.14	$28.86
26/27	29/30	Aug 14	$0.86	$0.14	6.14	$26.14	$29.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Aug 14	$0.08	$0.92	11.50
$31.00	$31.50	$32.00	Jul 31	$0.05	$0.45	9.00
$27.00	$28.00	$29.00	Aug 14	$0.10	$0.90	9.00
$28.00	$28.50	$29.00	Jul 31	$0.06	$0.44	7.33
$31.00	$32.00	$33.00	Aug 7	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 14	$0.06	$0.94	15.67
$26.50	$27.00	$27.50	Jul 31	$0.05	$0.45	9.00
$23.00	$23.50	$24.00	Aug 21	$0.06	$0.44	7.33
$26.00	$26.50	$27.00	Aug 21	$0.07	$0.43	6.14
$23.50	$24.00	$24.50	Aug 21	$0.08	$0.42	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. 22 found (best net $-0.06, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$29.00	1:2	Jul 24	-$0.06	$0.44
$26.50	$27.00	1:2	Jul 24	-$0.08	$0.42
$32.50	$33.00	1:2	Jul 24	-$0.21	$0.29
$32.00	$33.00	1:2	Aug 7	-$0.91	$0.09
$31.00	$32.00	1:2	Aug 7	-$0.98	$0.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$22.50	1:2	Jul 24	-$0.11	$0.39
$28.50	$28.00	1:2	Jul 24	-$0.14	$0.36
$29.00	$28.50	1:2	Jul 24	-$0.19	$0.31
$25.00	$24.50	1:2	Jul 24	-$0.23	$0.27
$24.00	$23.00	1:2	Aug 14	-$0.74	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 12.84%, avg 7.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Sep 4	$3.55	0.57	1.3%	12.84%	14.10%	8	--
$29.00	Sep 4	$3.45	0.54	4.9%	12.48%	17.36%	1	1
$28.00	Aug 28	$3.30	0.56	1.3%	11.93%	13.20%	21	16
$28.00	Aug 21	$3.25	0.57	1.3%	11.75%	13.02%	101	111
$29.00	Aug 28	$3.15	0.52	4.9%	11.39%	16.27%	17	80
$30.00	Sep 4	$3.10	0.50	8.5%	11.21%	19.71%	10	--
$28.50	Aug 21	$3.05	0.54	3.1%	11.03%	14.10%	4	8
$28.00	Aug 14	$2.85	0.55	1.3%	10.31%	11.57%	215	46
$29.00	Aug 21	$2.85	0.52	4.9%	10.31%	15.19%	8	55
$30.00	Aug 28	$2.80	0.48	8.5%	10.13%	18.63%	15	72

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 36,725

Total Puts 9,697

Put/Call Ratio 0.26

Net Difference 27,028

Prior's Put/Call Breakdown

Total Calls 97,316

Total Puts 32,101

Put/Call Ratio 0.33

Net Difference 65,215

Prior 7-Day Put/Call Summary

Total Calls 125,084

Total Puts 43,181

Average Put/Call Ratio 0.35

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