APLD - Options Database

APLD

APPLIED DIGITAL CORP

$25.41 +0.28%

$25.45 (+0.15%)🌙

as of 08/31 06:09 PM

(8/28 18:09) ◀

Monday, August 31, 2026 (6:09pm)

▶ (9/1 18:10)

◀ 8/31 18:09 ▶

Option Volume

Detail

ℹ

Current (08/31) 54,000

Calls: 36,412 (67%)

Puts: 17,588 (33%)

Prior (08/28) 95,909

Calls: 61,361 (64%)

Puts: 34,548 (36%)

Current vs Prior -43.70%

Calls: -40.66% (Calls)

Puts: -49.09% (Puts)

Prior 7-Day Total 480,462

Calls: 342,030 (71%)

Puts: 138,432 (29%)

Prior 7-Day Average 68,637

Calls: 48,861 (71%)

Puts: 19,776 (29%)

Current vs Prior 7-Day Avg -21.33%

Calls: -25.48%

Puts: -11.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31) $7.56M

Calls: $3.90M (52%)

Puts: $3.66M (48%)

Prior (08/28) $17.84M

Calls: $10.46M (59%)

Puts: $7.39M (41%)

Current vs Prior -57.63%

Calls: -62.68%

Puts: -50.46%

Prior 7-Day Total $74.57M

Calls: $42.84M (57%)

Puts: $31.73M (43%)

Prior 7-Day Average $10.65M

Calls: $6.12M (57%)

Puts: $4.53M (43%)

Current vs Prior 7-Day Avg -29.02%

Calls: -36.24%

Puts: -19.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 0.48

Prior (08/28) 0.56

Current vs Prior -14.21%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +14.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31) 735,838

Calls: 515,887 (70%)

Puts: 219,951 (30%)

Prior (08/28) 800,635

Calls: 558,823 (70%)

Puts: 241,812 (30%)

Current vs Prior -8.09%

Prior 7-Day Total 4,448,530

Calls: 3,260,798 (73%)

Puts: 1,187,732 (27%)

Prior 7-Day Average 635,504

Calls: 465,828 (73%)

Puts: 169,676 (27%)

Current vs Prior 7-Day Avg +15.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 7.48% | 10.78%13.77% | 25.82%

Prior 8.76% | 11.80%15.31% | 27.27%

Current vs Prior -14.65% | -8.61%-10.04% | -5.33%

Prior 7-Day Avg 7.20% | 11.90%11.86% | 25.48%

Current vs 7-Day Avg +3.89% | -9.39%+16.18% | +1.34%

Prior 7-Day Eod 8.76% | 11.80%15.31% | 27.27%

Current vs 7-Day Eod -14.65% | -8.61%-10.04% | -5.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.00% | 34.35%

Calls: 39.13% | 24.18%

Puts: 42.86% | 44.52%

Prior 41.00% | 34.35%

Calls: 39.13% | 24.18%

Puts: 42.86% | 44.52%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 27.77% | 31.56%

Calls: 25.90% | 15.81%

Puts: 29.64% | 47.31%

Current vs 7-Day Avg +47.65% | +8.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (36,412 calls vs 17,588 puts). Call-heavy open interest (515,887 calls vs 219,951 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 29 of results (avg 7.5%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.38	0.40	$0.39	5.1%	325	0.18	3.7K
$30.00	Oct 2	0.78	0.83	$0.81	6.2%	452	0.27	673
$25.00	Sep 4	1.01	1.08	$1.05	6.7%	733	0.60	465
$24.50	Sep 4	1.30	1.40	$1.35	7.4%	78	0.69	123
$27.00	Sep 4	0.26	0.28	$0.27	7.4%	1.6K	0.24	757

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 4	4.50	4.65	$4.58	3.3%	20	0.93	784
$30.00	Sep 25	5.05	5.25	$5.15	3.9%	19	0.78	79
$26.00	Sep 4	1.10	1.16	$1.13	5.3%	361	0.60	4.6K
$27.00	Sep 4	1.79	1.90	$1.85	5.9%	87	0.76	576
$28.00	Sep 11	2.86	3.05	$2.96	6.4%	101	0.77	526

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.55, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 4	0.11	0.13	$0.12	16.7%	2.5K	0.12	1.2K
$27.50	Sep 4	0.17	0.20	$0.19	15.8%	977	0.17	2.0K
$27.00	Sep 4	0.26	0.28	$0.27	7.4%	1.6K	0.24	757
$26.50	Sep 4	0.38	0.41	$0.40	7.5%	1.9K	0.32	996
$26.00	Sep 4	0.54	0.59	$0.56	8.9%	1.5K	0.41	896

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Sep 4	0.18	0.20	$0.19	10.5%	4.6K	0.16	328
$24.00	Sep 4	0.27	0.30	$0.29	10.3%	672	0.23	1.2K
$24.50	Sep 4	0.40	0.45	$0.43	11.6%	953	0.31	3.6K
$25.00	Sep 4	0.59	0.64	$0.62	8.1%	613	0.40	1.9K
$25.50	Sep 4	0.79	0.91	$0.85	14.1%	91	0.50	594

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Sep 4	4.30	6.10	$5.20	34.6%	3	0.98	1
$21.00	Sep 4	4.05	4.75	$4.40	15.9%	187	0.97	282
$22.00	Sep 4	3.10	3.70	$3.40	17.6%	186	0.96	307
$21.50	Sep 4	3.35	4.85	$4.10	36.6%	1	0.95	4
$22.50	Sep 4	2.63	3.20	$2.92	19.5%	2	0.93	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 4	3.90	4.55	$4.22	15.4%	22	1.00	198
$30.00	Sep 4	4.50	4.65	$4.58	3.3%	20	0.93	784
$29.00	Sep 4	3.25	4.15	$3.70	24.3%	22	0.93	390
$28.50	Sep 4	2.81	3.50	$3.16	21.8%	26	0.91	161
$30.00	Sep 11	3.85	5.00	$4.43	26.0%	9	0.90	95

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 31.1K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 4	0.11	0.13	$0.12	16.7%	2.5K	0.12	1.2K
$25.50	Sep 4	0.75	0.81	$0.78	7.7%	1.9K	0.50	528
$26.50	Sep 4	0.38	0.41	$0.40	7.5%	1.9K	0.32	996
$27.00	Sep 4	0.26	0.28	$0.27	7.4%	1.6K	0.24	757
$26.00	Sep 4	0.54	0.59	$0.56	8.9%	1.5K	0.41	896

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Sep 4	0.18	0.20	$0.19	10.5%	4.6K	0.16	328
$24.50	Sep 4	0.40	0.45	$0.43	11.6%	953	0.31	3.6K
$24.00	Sep 4	0.27	0.30	$0.29	10.3%	672	0.23	1.2K
$25.00	Sep 4	0.59	0.64	$0.62	8.1%	613	0.40	1.9K
$22.00	Sep 4	0.01	0.07	$0.04	150.0%	579	0.04	320

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.1%, max 16.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Sep 4	Sep 18	77.7%	66.6%	16.7%	991	2.0K
$25.50	Sep 4	Sep 18	77.9%	72.9%	6.9%	2.0K	569
$24.00	Sep 4	Oct 9	78.7%	75.8%	3.8%	52	50

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Sep 4	Sep 18	77.7%	66.6%	16.7%	85	914
$25.50	Sep 4	Sep 18	77.9%	72.9%	6.9%	110	707
$24.00	Sep 4	Oct 9	78.7%	75.8%	3.8%	675	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 4.26, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Oct 9	$0.19	$0.81	$0.19	67%	4.26	$24.19
$21.00	$22.00	Oct 2	$0.50	$0.50	$0.50	84%	1.00	$21.50
$26.00	$27.00	Oct 2	$0.18	$0.82	$0.18	51%	4.56	$26.18
$28.00	$29.00	Oct 2	$0.12	$0.88	$0.12	38%	7.33	$28.12
$23.00	$24.00	Sep 25	$0.49	$0.51	$0.49	74%	1.04	$23.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Sep 25	$0.25	$0.75	$0.25	65%	3.00	$27.75
$30.00	$29.00	Oct 9	$0.35	$0.65	$0.35	73%	1.86	$29.65
$29.50	$29.00	Sep 11	$0.10	$0.40	$0.10	87%	4.00	$29.40
$27.50	$27.00	Sep 4	$0.14	$0.36	$0.14	82%	2.57	$27.36
$28.00	$27.50	Sep 18	$0.15	$0.35	$0.15	70%	2.33	$27.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 2.70, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Oct 9	$0.73	$0.73	$0.27	45%	2.70	$26.73
$27.00	$27.50	Sep 18	$0.34	$0.34	$0.16	62%	2.13	$27.34
$29.00	$30.00	Oct 2	$0.40	$0.40	$0.60	66%	0.67	$29.40
$29.00	$29.50	Sep 18	$0.18	$0.18	$0.32	76%	0.56	$29.18
$27.00	$28.00	Oct 9	$0.52	$0.52	$0.48	52%	1.08	$27.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Oct 9	$0.73	$0.73	$0.27	59%	2.70	$24.27
$23.00	$22.00	Oct 9	$0.45	$0.45	$0.55	70%	0.82	$22.55
$23.50	$23.00	Sep 18	$0.32	$0.32	$0.18	70%	1.78	$23.18
$24.50	$24.00	Sep 18	$0.36	$0.36	$0.14	61%	2.57	$24.14
$24.00	$23.00	Oct 2	$0.44	$0.44	$0.56	65%	0.79	$23.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.40, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 4	Sep 11	$0.41	77.8%	69.7%
$26.00	Sep 4	Sep 11	$0.44	77.4%	70.5%
$25.00	Sep 4	Sep 11	$0.42	77.6%	71.1%
$26.50	Sep 4	Sep 11	$0.42	76.9%	71.0%
$25.50	Sep 4	Sep 11	$0.48	77.9%	72.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 4	Sep 11	$0.35	77.8%	69.7%
$26.00	Sep 4	Sep 11	$0.42	77.4%	70.5%
$25.00	Sep 4	Sep 11	$0.40	77.6%	71.1%
$26.50	Sep 4	Sep 11	$0.20	76.9%	71.0%
$25.50	Sep 4	Sep 11	$0.42	77.9%	72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 6.41% of stock, avg 13.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Sep 4	$0.78	$0.85	$1.63	$23.87	$27.13	6.41%
$25.00	Sep 4	$1.05	$0.62	$1.67	$23.33	$26.67	6.57%
$26.00	Sep 4	$0.56	$1.13	$1.69	$24.31	$27.69	6.65%
$24.50	Sep 4	$1.35	$0.43	$1.78	$22.72	$26.28	7.01%
$26.50	Sep 4	$0.40	$1.48	$1.88	$24.62	$28.38	7.40%
$24.00	Sep 4	$1.74	$0.29	$2.03	$21.97	$26.03	7.99%
$27.00	Sep 4	$0.27	$1.85	$2.12	$24.88	$29.12	8.34%
$27.50	Sep 4	$0.19	$1.99	$2.18	$25.32	$29.68	8.58%
$23.50	Sep 4	$2.20	$0.19	$2.39	$21.11	$25.89	9.41%
$25.00	Sep 11	$1.47	$1.02	$2.49	$22.51	$27.49	9.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.98% of stock, avg 7.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$23.00	Sep 4	$0.12	$0.13	$0.25	$22.75	$28.25
$28.00	$23.50	Sep 4	$0.12	$0.19	$0.31	$23.19	$28.31
$27.50	$23.00	Sep 4	$0.19	$0.13	$0.32	$22.68	$27.82
$27.50	$23.50	Sep 4	$0.19	$0.19	$0.38	$23.12	$27.88
$27.00	$23.00	Sep 4	$0.27	$0.13	$0.40	$22.60	$27.40
$28.00	$24.00	Sep 4	$0.12	$0.29	$0.41	$23.59	$28.41
$27.00	$23.50	Sep 4	$0.27	$0.19	$0.46	$23.04	$27.46
$27.50	$24.00	Sep 4	$0.19	$0.29	$0.48	$23.52	$27.98
$27.00	$24.00	Sep 4	$0.27	$0.29	$0.56	$23.44	$27.56
$26.50	$23.00	Sep 4	$0.40	$0.13	$0.53	$22.47	$27.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 5.25, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	29/30	Oct 2	$0.84	$0.16	31%	5.25	$23.16	$29.84
22/23	29/30	Sep 18	$0.33	$0.17	52%	1.94	$22.67	$29.33
23/24	27/28	Sep 11	$0.36	$0.14	42%	2.57	$23.14	$27.36
22/22	29/30	Sep 18	$0.28	$0.22	56%	1.27	$22.22	$29.28
22/23	27/28	Sep 11	$0.30	$0.20	49%	1.50	$22.70	$27.30
23/24	28/28	Sep 11	$0.29	$0.21	48%	1.38	$23.21	$27.79
21/22	29/30	Oct 2	$0.58	$0.42	45%	1.38	$21.42	$29.58
22/23	28/29	Sep 18	$0.28	$0.22	48%	1.27	$22.72	$28.78
22/23	29/30	Oct 2	$0.63	$0.37	39%	1.70	$22.37	$29.63
22/23	28/28	Sep 11	$0.23	$0.27	55%	0.85	$22.77	$27.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Sep 25	$0.06	$0.94	16%	15.67
$25.00	$25.50	$26.00	Sep 4	$0.05	$0.45	19%	9.00
$25.50	$26.00	$26.50	Sep 4	$0.06	$0.44	19%	7.33
$26.50	$27.00	$27.50	Sep 4	$0.05	$0.45	14%	9.00
$26.00	$27.00	$28.00	Sep 25	$0.11	$0.89	15%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.00	$22.00	$23.00	Oct 2	$0.05	$0.95	11%	19.00
$28.00	$29.00	$30.00	Sep 25	$0.06	$0.94	12%	15.67
$25.00	$25.50	$26.00	Sep 4	$0.05	$0.45	19%	9.00
$27.00	$28.00	$29.00	Oct 2	$0.07	$0.93	11%	13.29
$25.50	$26.00	$26.50	Sep 4	$0.07	$0.43	18%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.45, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$30.00	1:2	Oct 9	-$0.45	$1.55
$26.50	$27.00	1:2	Sep 4	-$0.14	$0.36
$27.00	$27.50	1:2	Sep 4	-$0.11	$0.39
$29.50	$30.00	1:2	Sep 11	-$0.08	$0.42
$29.50	$30.00	1:2	Sep 4	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$23.00	1:2	Sep 11	-$0.09	$0.41
$23.00	$22.00	1:2	Sep 25	-$0.21	$0.79
$24.00	$23.50	1:2	Sep 4	-$0.09	$0.41
$22.00	$21.00	1:2	Sep 18	-$0.13	$0.87
$23.50	$23.00	1:2	Sep 4	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 9.21%, avg 3.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Oct 9	$2.34	0.55	2.3%	9.21%	11.53%	86	--
$27.00	Oct 9	$1.53	0.48	6.3%	6.02%	12.28%	1	8
$27.00	Oct 2	$1.49	0.45	6.3%	5.86%	12.12%	34	138
$28.00	Oct 2	$1.17	0.38	10.2%	4.60%	14.80%	116	120
$29.00	Oct 2	$0.93	0.34	14.1%	3.66%	17.79%	72	85
$28.00	Oct 9	$1.02	0.41	10.2%	4.01%	14.21%	2	9
$30.00	Oct 9	$0.70	0.30	18.1%	2.75%	20.82%	323	126
$30.00	Oct 2	$0.78	0.27	18.1%	3.07%	21.13%	452	673
$26.00	Oct 2	$1.66	0.51	2.3%	6.53%	8.85%	54	214
$26.00	Sep 25	$1.65	0.50	2.3%	6.49%	8.82%	50	43

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 36,412

Total Puts 17,588

Put/Call Ratio 0.48

Net Difference 18,824

Prior's Put/Call Breakdown

Total Calls 61,361

Total Puts 34,548

Put/Call Ratio 0.56

Net Difference 26,813

Prior 7-Day Put/Call Summary

Total Calls 342,030

Total Puts 138,432

Average Put/Call Ratio 0.42

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