APLD - Options Database

APLD

APPLIED DIGITAL CORP

$27.21 -5.03%

$27.27 (+0.22%)🌙

as of 08/21 06:10 PM

(8/21 16:00) ◀

Friday, August 21, 2026 (6:10pm)

▶ (8/25 18:10)

◀ 8/21 18:10 ▶

Option Volume

Detail

ℹ

Current (08/21) 81,228

Calls: 59,212 (73%)

Puts: 22,016 (27%)

Prior (08/20) 45,898

Calls: 28,269 (62%)

Puts: 17,629 (38%)

Current vs Prior +76.98%

Calls: +109.46% (Calls)

Puts: +24.89% (Puts)

Prior 7-Day Total 467,493

Calls: 340,489 (73%)

Puts: 127,004 (27%)

Prior 7-Day Average 66,784

Calls: 48,641 (73%)

Puts: 18,143 (27%)

Current vs Prior 7-Day Avg +21.63%

Calls: +21.73%

Puts: +21.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $10.65M

Calls: $6.87M (64%)

Puts: $3.79M (36%)

Prior (08/20) $11.50M

Calls: $4.01M (35%)

Puts: $7.48M (65%)

Current vs Prior -7.37%

Calls: +71.03%

Puts: -49.42%

Prior 7-Day Total $75.00M

Calls: $50.52M (67%)

Puts: $24.48M (33%)

Prior 7-Day Average $10.71M

Calls: $7.22M (67%)

Puts: $3.50M (33%)

Current vs Prior 7-Day Avg -0.57%

Calls: -4.86%

Puts: +8.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.37

Prior (08/20) 0.62

Current vs Prior -40.38%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -4.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 663,473

Calls: 511,718 (77%)

Puts: 151,755 (23%)

Prior (08/20) 629,248

Calls: 469,789 (75%)

Puts: 159,459 (25%)

Current vs Prior +5.44%

Prior 7-Day Total 4,263,475

Calls: 3,172,783 (74%)

Puts: 1,090,692 (26%)

Prior 7-Day Average 609,067

Calls: 453,254 (74%)

Puts: 155,813 (26%)

Current vs Prior 7-Day Avg +8.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 1.87% | 10.11%1.87% | 20.65%

Prior 5.38% | 11.45%5.38% | 21.01%

Current vs Prior +88.02% | +22.63%-65.13% | -1.70%

Prior 7-Day Avg 7.13% | 12.44%9.03% | 22.26%

Current vs 7-Day Avg +41.74% | +12.88%-79.25% | -7.23%

Prior 7-Day Eod 5.38% | 11.45%5.38% | 21.01%

Current vs 7-Day Eod +88.02% | +22.63%-65.13% | -1.70%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.96% | 21.13%

Calls: 29.63% | 17.41%

Puts: 30.30% | 24.86%

Prior 16.77% | 51.03%

Calls: 11.83% | 8.43%

Puts: 21.70% | 93.62%

Current vs Prior +78.65% | -58.59%

Prior 7-Day Avg 16.77% | 51.03%

Calls: 11.83% | 8.43%

Puts: 21.70% | 93.62%

Current vs 7-Day Avg +78.65% | -58.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($6.87M). Above-average activity with volume up 77% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (59,212 calls vs 22,016 puts). P/C ratio dropping 40% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 27 of results (avg 7.2%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Aug 28	1.10	1.14	$1.12	3.6%	900	0.49	266
$25.00	Aug 28	2.57	2.71	$2.64	5.3%	123	0.79	325
$25.00	Sep 18	3.65	3.85	$3.75	5.3%	73	0.69	1.8K
$27.50	Sep 4	1.64	1.74	$1.69	5.9%	647	0.52	1.6K
$31.00	Sep 18	1.22	1.30	$1.26	6.3%	452	0.34	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 18	2.32	2.42	$2.37	4.2%	122	0.44	2.0K
$31.00	Sep 18	4.85	5.10	$4.97	5.0%	19	0.67	709
$27.50	Aug 28	1.34	1.41	$1.38	5.1%	400	0.51	338
$31.00	Aug 21	3.65	3.85	$3.75	5.3%	464	1.00	2.0K
$30.00	Aug 28	3.05	3.25	$3.15	6.3%	206	0.78	543

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.65, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 28	0.14	0.15	$0.15	6.7%	651	0.10	857
$30.00	Aug 28	0.35	0.40	$0.38	13.2%	2.2K	0.22	1.6K
$29.00	Aug 28	0.56	0.63	$0.60	11.7%	1.2K	0.31	441
$28.00	Aug 28	0.90	0.98	$0.94	8.5%	1.2K	0.43	373
$30.00	Sep 4	0.80	0.90	$0.85	11.8%	191	0.32	392

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 28	0.38	0.41	$0.40	7.5%	672	0.21	5.6K
$26.00	Aug 28	0.67	0.77	$0.72	13.9%	348	0.33	734
$26.50	Aug 28	0.83	0.95	$0.89	13.5%	237	0.39	560
$23.00	Sep 11	0.52	0.61	$0.56	16.1%	30	0.17	232
$22.00	Sep 18	0.50	0.60	$0.55	18.2%	2.0K	0.15	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	3.70	6.70	$5.20	57.7%	2	0.99	10
$24.00	Aug 21	2.60	4.55	$3.58	54.5%	37	0.99	63
$25.00	Aug 21	1.41	2.85	$2.13	67.6%	64	0.99	190
$23.50	Aug 21	2.90	5.00	$3.95	53.2%	3	0.99	30
$24.50	Aug 21	1.39	4.10	$2.74	98.9%	4	0.98	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Aug 21	0.17	0.31	$0.24	58.3%	822	1.00	1.9K
$28.00	Aug 21	0.59	1.07	$0.83	57.8%	1.1K	1.00	1.8K
$28.50	Aug 21	0.88	1.47	$1.18	50.0%	433	1.00	1.1K
$29.00	Aug 21	1.66	2.20	$1.93	28.0%	497	1.00	1.4K
$29.50	Aug 21	2.13	2.53	$2.33	17.2%	327	1.00	2.3K

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 57.4K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	0.17	0.37	$0.27	74.1%	6.9K	0.81	896
$26.00	Aug 21	0.79	1.84	$1.32	79.5%	5.2K	0.95	553
$28.00	Aug 21	0.00	0.01	$0.01	100.0%	2.4K	0.03	1.2K
$30.00	Aug 28	0.35	0.40	$0.38	13.2%	2.2K	0.22	1.6K
$27.50	Aug 21	0.00	0.01	$0.01	100.0%	1.5K	0.07	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	0.50	0.60	$0.55	18.2%	2.0K	0.15	1.8K
$27.00	Aug 21	0.01	0.05	$0.03	133.3%	1.4K	0.19	1.7K
$28.00	Aug 28	1.36	1.73	$1.55	23.9%	1.3K	0.57	1.5K
$28.00	Aug 21	0.59	1.07	$0.83	57.8%	1.1K	1.00	1.8K
$27.50	Aug 21	0.17	0.31	$0.24	58.3%	822	1.00	1.9K

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 875.1%, max 1699.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Aug 21	Sep 4	1420.8%	79.0%	1699.4%	5	28
$27.00	Aug 21	Oct 2	135.8%	90.1%	50.7%	7.0K	957

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Aug 21	Sep 4	1420.8%	79.0%	1699.4%	105	361
$27.00	Aug 21	Oct 2	135.8%	90.1%	50.7%	1.5K	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 2.70, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Sep 25	$0.27	$0.73	$0.27	70%	2.70	$25.27
$24.00	$25.00	Oct 2	$0.35	$0.65	$0.35	73%	1.86	$24.35
$26.00	$27.00	Oct 2	$0.25	$0.75	$0.25	63%	3.00	$26.25
$23.00	$25.00	Sep 11	$1.27	$0.73	$1.27	85%	0.57	$24.27
$28.00	$29.00	Sep 11	$0.14	$0.86	$0.14	51%	6.14	$28.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Oct 2	$0.13	$0.87	$0.13	48%	6.69	$27.87
$30.00	$29.50	Sep 4	$0.10	$0.40	$0.10	69%	4.00	$29.90
$31.00	$30.50	Aug 21	$0.32	$0.18	$0.32	100%	0.56	$30.68
$31.50	$31.00	Sep 4	$0.23	$0.27	$0.23	77%	1.17	$31.27
$31.00	$30.00	Sep 11	$0.55	$0.45	$0.55	70%	0.82	$30.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 1.63, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$31.00	Oct 2	$0.53	$0.53	$0.47	55%	1.13	$30.53
$29.50	$30.00	Aug 28	$0.23	$0.23	$0.27	71%	0.85	$29.73
$29.00	$30.00	Sep 11	$0.52	$0.52	$0.48	54%	1.08	$29.52
$28.50	$29.00	Aug 28	$0.23	$0.23	$0.27	62%	0.85	$28.73
$32.00	$32.50	Sep 4	$0.14	$0.14	$0.36	79%	0.39	$32.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Oct 2	$0.62	$0.62	$0.38	62%	1.63	$25.38
$27.00	$26.00	Sep 18	$0.64	$0.64	$0.36	56%	1.78	$26.36
$25.00	$24.00	Sep 18	$0.50	$0.50	$0.50	69%	1.00	$24.50
$27.00	$26.00	Sep 25	$0.62	$0.62	$0.38	58%	1.63	$26.38
$26.00	$25.00	Sep 11	$0.53	$0.53	$0.47	64%	1.13	$25.47

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. 50 found (cheapest 0.92% of stock, avg 13.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Aug 21	$0.01	$0.24	$0.25	$27.25	$27.75	0.92%
$27.00	Aug 21	$0.27	$0.03	$0.30	$26.70	$27.30	1.10%
$28.00	Aug 21	$0.01	$0.83	$0.84	$27.16	$28.84	3.09%
$26.50	Aug 21	$0.83	$0.03	$0.86	$25.64	$27.36	3.16%
$28.50	Aug 21	$0.01	$1.18	$1.19	$27.31	$29.69	4.37%
$26.00	Aug 21	$1.32	$0.02	$1.34	$24.66	$27.34	4.92%
$29.00	Aug 21	$0.01	$1.93	$1.94	$27.06	$30.94	7.13%
$25.50	Aug 21	$1.59	$0.47	$2.06	$23.44	$27.56	7.57%
$25.00	Aug 21	$2.13	$0.01	$2.14	$22.86	$27.14	7.86%
$29.50	Aug 21	$0.01	$2.33	$2.34	$27.16	$31.84	8.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.15% of stock, avg 10.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$26.50	Aug 21	$0.01	$0.03	$0.04	$26.46	$27.54
$27.50	$27.00	Aug 21	$0.01	$0.03	$0.04	$26.96	$27.54
$30.50	$26.50	Aug 21	$0.08	$0.03	$0.11	$26.39	$30.61
$30.50	$27.00	Aug 21	$0.08	$0.03	$0.11	$26.89	$30.61
$27.50	$25.50	Aug 21	$0.01	$0.47	$0.48	$25.02	$27.98
$27.50	$22.50	Aug 21	$0.01	$0.57	$0.58	$21.92	$28.08
$30.50	$25.50	Aug 21	$0.08	$0.47	$0.55	$24.95	$31.05
$30.50	$22.50	Aug 21	$0.08	$0.57	$0.65	$21.85	$31.15
$29.50	$25.00	Aug 28	$0.61	$0.40	$1.01	$23.99	$30.51
$29.00	$25.00	Aug 28	$0.60	$0.40	$1.00	$24.00	$30.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.63, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	32/32	Sep 4	$0.31	$0.19	60%	1.63	$23.69	$32.31
24/24	32/32	Sep 4	$0.29	$0.21	56%	1.38	$23.71	$31.79
24/25	31/32	Sep 18	$0.71	$0.29	35%	2.45	$24.29	$31.71
24/24	32/32	Sep 4	$0.27	$0.23	56%	1.17	$24.23	$32.27
24/24	31/32	Sep 4	$0.28	$0.22	53%	1.27	$23.72	$31.28
24/25	31/32	Sep 11	$0.65	$0.35	39%	1.86	$24.35	$31.65
25/26	32/32	Sep 4	$0.29	$0.21	49%	1.38	$25.21	$32.29
24/24	32/32	Sep 4	$0.25	$0.25	53%	1.00	$24.25	$31.75
25/26	32/32	Sep 4	$0.27	$0.23	46%	1.17	$25.23	$31.77
24/24	31/32	Sep 4	$0.24	$0.26	50%	0.92	$24.26	$31.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Aug 21	$0.30	$0.20	84%	0.67
$27.00	$27.50	$28.00	Aug 21	$0.26	$0.24	78%	0.92
$24.50	$25.00	$25.50	Aug 21	$0.07	$0.43	23%	6.14
$28.00	$29.00	$30.00	Sep 25	$0.08	$0.92	11%	11.50
$29.00	$30.00	$31.00	Sep 18	$0.09	$0.91	12%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Aug 21	$0.21	$0.29	91%	1.38
$27.00	$27.50	$28.00	Aug 21	$0.38	$0.12	81%	0.32
$29.50	$30.00	$30.50	Aug 28	$0.06	$0.44	10%	7.33
$26.00	$26.50	$27.00	Aug 28	$0.07	$0.43	12%	6.14
$28.50	$29.00	$29.50	Aug 28	$0.06	$0.44	9%	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. 47 found (best net $-0.34, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$26.50	1:2	Aug 21	-$0.34	$0.16
$29.50	$30.00	1:2	Aug 28	-$0.15	$0.35
$31.50	$32.00	1:2	Aug 28	-$0.11	$0.39
$31.00	$31.50	1:2	Aug 28	-$0.13	$0.37
$32.00	$32.50	1:2	Aug 28	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$28.50	1:2	Aug 21	-$0.43	$0.07
$28.50	$28.00	1:2	Aug 21	-$0.48	$0.02
$25.00	$24.50	1:2	Aug 28	-$0.06	$0.44
$23.50	$23.00	1:2	Aug 28	-$0.09	$0.41
$23.00	$22.50	1:2	Sep 4	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 7.46%, avg 3.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 2	$2.03	0.45	10.2%	7.46%	17.71%	17	251
$28.00	Oct 2	$2.67	0.53	2.9%	9.81%	12.72%	17	46
$32.00	Oct 2	$1.39	0.35	17.6%	5.11%	22.71%	11	32
$32.00	Sep 25	$1.25	0.34	17.6%	4.59%	22.20%	136	84
$28.00	Sep 25	$2.40	0.53	2.9%	8.82%	11.72%	26	66
$31.00	Oct 2	$1.29	0.39	13.9%	4.74%	18.67%	3	--
$29.00	Sep 25	$1.90	0.48	6.6%	6.98%	13.56%	73	40
$30.00	Sep 25	$1.55	0.43	10.2%	5.70%	15.95%	129	243
$29.00	Oct 2	$1.85	0.47	6.6%	6.80%	13.38%	12	26
$31.00	Sep 25	$1.28	0.37	13.9%	4.70%	18.63%	4	124

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 59,212

Total Puts 22,016

Put/Call Ratio 0.37

Net Difference 37,196

Prior's Put/Call Breakdown

Total Calls 28,269

Total Puts 17,629

Put/Call Ratio 0.62

Net Difference 10,640

Prior 7-Day Put/Call Summary

Total Calls 340,489

Total Puts 127,004

Average Put/Call Ratio 0.39

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