APLD - Options Database

APLD

APPLIED DIGITAL CORP

$24.29 -4.41%

$24.21 (-0.31%)🌙

as of 09/01 06:10 PM

(8/31 18:09) ◀

Tuesday, September 1, 2026 (6:10pm)

▶

◀ 9/1 18:10

Option Volume

Detail

ℹ

Current (09/01) 54,023

Calls: 37,248 (69%)

Puts: 16,775 (31%)

Prior (08/31) 54,000

Calls: 36,412 (67%)

Puts: 17,588 (33%)

Current vs Prior +0.04%

Calls: +2.30% (Calls)

Puts: -4.62% (Puts)

Prior 7-Day Total 467,024

Calls: 326,339 (70%)

Puts: 140,685 (30%)

Prior 7-Day Average 66,717

Calls: 46,619 (70%)

Puts: 20,097 (30%)

Current vs Prior 7-Day Avg -19.03%

Calls: -20.10%

Puts: -16.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/01) $9.76M

Calls: $3.63M (37%)

Puts: $6.14M (63%)

Prior (08/31) $7.56M

Calls: $3.90M (52%)

Puts: $3.66M (48%)

Current vs Prior +29.12%

Calls: -7.06%

Puts: +67.71%

Prior 7-Day Total $70.24M

Calls: $39.43M (56%)

Puts: $30.81M (44%)

Prior 7-Day Average $10.03M

Calls: $5.63M (56%)

Puts: $4.40M (44%)

Current vs Prior 7-Day Avg -2.70%

Calls: -35.60%

Puts: +39.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/01) 0.45

Prior (08/31) 0.48

Current vs Prior -6.76%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +0.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/01) 584,873

Calls: 423,247 (72%)

Puts: 161,626 (28%)

Prior (08/31) 735,838

Calls: 515,887 (70%)

Puts: 219,951 (30%)

Current vs Prior -20.52%

Prior 7-Day Total 4,543,228

Calls: 3,289,795 (72%)

Puts: 1,253,433 (28%)

Prior 7-Day Average 649,032

Calls: 469,970 (72%)

Puts: 179,061 (28%)

Current vs Prior 7-Day Avg -9.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.71% | 11.36%13.59% | 25.73%

Prior 7.48% | 10.78%13.77% | 25.82%

Current vs Prior -10.25% | +5.37%-1.37% | -0.33%

Prior 7-Day Avg 7.27% | 11.73%12.83% | 26.15%

Current vs 7-Day Avg -7.68% | -3.10%+5.92% | -1.61%

Prior 7-Day Eod 7.48% | 10.78%13.77% | 25.82%

Current vs 7-Day Eod -10.25% | +5.37%-1.37% | -0.33%

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 31.23% | 29.18%

Calls: 29.80% | 18.06%

Puts: 32.66% | 40.30%

Current vs 7-Day Avg +31.28% | +17.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($6.14M). Extreme bullish P/C ratio of 0.45 - heavy call buying (37,248 calls vs 16,775 puts). Call-heavy open interest (423,247 calls vs 161,626 puts) suggests bullish positioning. Declining open interest (down 21%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 21 of results (avg 7.5%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	2.60	2.73	$2.67	4.9%	116	0.52	861
$26.00	Sep 4	0.17	0.18	$0.18	5.6%	1.3K	0.18	1.5K
$20.00	Sep 25	4.50	4.80	$4.65	6.5%	2	0.87	5
$24.00	Sep 4	0.80	0.86	$0.83	7.2%	5.3K	0.58	83
$25.50	Sep 4	0.26	0.28	$0.27	7.4%	702	0.26	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 16	2.11	2.21	$2.16	4.6%	343	0.37	715
$24.50	Sep 11	1.23	1.29	$1.26	4.8%	131	0.51	108
$26.00	Sep 4	1.84	1.96	$1.90	6.3%	142	0.81	4.6K
$24.00	Oct 16	2.56	2.73	$2.65	6.4%	93	0.43	780
$27.00	Oct 16	4.35	4.65	$4.50	6.7%	23	0.58	524

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.57, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 4	0.07	0.08	$0.08	12.5%	582	0.09	1.5K
$26.00	Sep 4	0.17	0.18	$0.18	5.6%	1.3K	0.18	1.5K
$25.50	Sep 4	0.26	0.28	$0.27	7.4%	702	0.26	1.8K
$25.00	Sep 4	0.38	0.42	$0.40	10.0%	1.4K	0.35	669
$24.50	Sep 4	0.55	0.61	$0.58	10.3%	3.7K	0.46	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 4	0.19	0.23	$0.21	19.0%	667	0.21	777
$24.00	Sep 4	0.51	0.56	$0.54	9.3%	641	0.42	1.7K
$24.50	Sep 4	0.75	0.84	$0.80	11.2%	460	0.54	4.2K
$21.50	Sep 11	0.20	0.24	$0.22	18.2%	17	0.14	78
$24.00	Sep 11	0.90	1.00	$0.95	10.5%	77	0.44	370

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 4	3.85	5.60	$4.72	37.1%	1	1.00	193
$21.50	Sep 4	2.52	3.55	$3.04	33.9%	2	0.94	4
$20.00	Sep 11	4.05	5.10	$4.57	23.0%	1	0.94	--
$21.00	Sep 4	2.16	4.15	$3.16	63.0%	102	0.93	114
$21.00	Sep 11	3.20	4.05	$3.63	23.4%	2	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 4	4.35	5.70	$5.03	26.8%	22	0.96	371
$28.00	Sep 4	3.40	4.30	$3.85	23.4%	82	0.96	1.0K
$28.50	Sep 4	3.70	5.25	$4.47	34.7%	10	0.96	142
$27.50	Sep 4	2.73	4.20	$3.47	42.4%	41	0.94	725
$29.00	Sep 11	4.35	5.80	$5.07	28.6%	20	0.94	143

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 31.4K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 4	0.80	0.86	$0.83	7.2%	5.3K	0.58	83
$24.50	Sep 4	0.55	0.61	$0.58	10.3%	3.7K	0.46	73
$25.00	Sep 4	0.38	0.42	$0.40	10.0%	1.4K	0.35	669
$26.00	Sep 4	0.17	0.18	$0.18	5.6%	1.3K	0.18	1.5K
$26.00	Sep 18	0.85	0.93	$0.89	9.0%	1.3K	0.38	261

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 4	0.19	0.23	$0.21	19.0%	667	0.21	777
$24.00	Sep 4	0.51	0.56	$0.54	9.3%	641	0.42	1.7K
$25.00	Sep 4	1.04	1.16	$1.10	10.9%	572	0.65	2.2K
$24.50	Sep 4	0.75	0.84	$0.80	11.2%	460	0.54	4.2K
$23.50	Sep 4	0.30	0.38	$0.34	23.5%	459	0.31	4.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 9.3%, max 18.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Sep 4	Sep 18	81.5%	68.7%	18.6%	735	1.9K
$24.50	Sep 4	Sep 18	78.8%	71.6%	10.1%	3.7K	85
$26.00	Sep 4	Oct 16	82.3%	81.6%	0.9%	1.5K	2.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Sep 4	Sep 18	81.5%	68.7%	18.6%	86	709
$24.50	Sep 4	Sep 18	78.8%	71.6%	10.1%	474	4.4K
$23.50	Sep 4	Sep 18	77.1%	73.0%	5.7%	558	4.7K
$26.00	Sep 4	Oct 16	82.3%	81.6%	0.9%	164	6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 4.56, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$24.00	Oct 9	$0.18	$0.82	$0.18	67%	4.56	$23.18
$22.00	$24.00	Oct 2	$0.93	$1.07	$0.93	75%	1.15	$22.93
$21.00	$21.50	Sep 4	$0.12	$0.38	$0.12	93%	3.17	$21.12
$26.00	$27.00	Oct 16	$0.12	$0.88	$0.12	46%	7.33	$26.12
$25.00	$26.00	Oct 2	$0.24	$0.76	$0.24	52%	3.17	$25.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Oct 2	$0.26	$0.74	$0.26	64%	2.85	$26.74
$28.50	$28.00	Sep 18	$0.22	$0.28	$0.22	84%	1.27	$28.28
$29.00	$28.00	Oct 16	$0.45	$0.55	$0.45	66%	1.22	$28.55
$27.50	$27.00	Sep 11	$0.22	$0.28	$0.22	86%	1.27	$27.28
$26.50	$26.00	Sep 18	$0.15	$0.35	$0.15	72%	2.33	$26.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 1.38, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$26.50	Sep 18	$0.32	$0.32	$0.18	62%	1.78	$26.32
$25.00	$26.00	Oct 16	$0.59	$0.59	$0.41	48%	1.44	$25.59
$27.00	$27.50	Sep 11	$0.17	$0.17	$0.33	78%	0.52	$27.17
$26.00	$27.00	Sep 25	$0.43	$0.43	$0.57	58%	0.75	$26.43
$24.50	$25.00	Sep 18	$0.32	$0.32	$0.18	46%	1.78	$24.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Oct 9	$0.58	$0.58	$0.42	65%	1.38	$22.42
$24.00	$23.00	Oct 9	$0.64	$0.64	$0.36	59%	1.78	$23.36
$21.00	$20.00	Oct 9	$0.39	$0.39	$0.61	77%	0.64	$20.61
$23.00	$22.00	Oct 16	$0.48	$0.48	$0.52	63%	0.92	$22.52
$23.00	$22.00	Oct 2	$0.42	$0.42	$0.58	66%	0.72	$22.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.48, cheapest $0.36)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Sep 4	Sep 11	$0.36	80.0%	67.2%
$24.00	Sep 4	Sep 11	$0.67	77.2%	67.7%
$23.50	Sep 4	Sep 11	$0.64	77.1%	69.9%
$24.50	Sep 4	Sep 11	$0.46	78.8%	72.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Sep 4	Sep 11	$0.43	80.0%	67.2%
$24.00	Sep 4	Sep 11	$0.41	77.2%	67.7%
$23.50	Sep 4	Sep 11	$0.42	77.1%	69.9%
$24.50	Sep 4	Sep 11	$0.46	78.8%	72.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 5.64% of stock, avg 13.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Sep 4	$0.83	$0.54	$1.37	$22.63	$25.37	5.64%
$24.50	Sep 4	$0.58	$0.80	$1.38	$23.12	$25.88	5.68%
$23.50	Sep 4	$1.13	$0.34	$1.47	$22.03	$24.97	6.05%
$25.00	Sep 4	$0.40	$1.10	$1.50	$23.50	$26.50	6.18%
$25.50	Sep 4	$0.27	$1.50	$1.77	$23.73	$27.27	7.29%
$23.00	Sep 4	$1.69	$0.21	$1.90	$21.10	$24.90	7.82%
$26.00	Sep 4	$0.18	$1.90	$2.08	$23.92	$28.08	8.56%
$22.50	Sep 4	$2.01	$0.12	$2.13	$20.37	$24.63	8.77%
$25.00	Sep 11	$0.76	$1.53	$2.29	$22.71	$27.29	9.43%
$24.50	Sep 11	$1.04	$1.26	$2.30	$22.20	$26.80	9.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.74% of stock, avg 8.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Sep 4	$0.12	$0.06	$0.18	$21.82	$26.68
$26.50	$22.50	Sep 4	$0.12	$0.12	$0.24	$22.26	$26.74
$26.00	$22.00	Sep 4	$0.18	$0.06	$0.24	$21.76	$26.24
$26.00	$22.50	Sep 4	$0.18	$0.12	$0.30	$22.20	$26.30
$26.50	$23.00	Sep 4	$0.12	$0.21	$0.33	$22.67	$26.83
$26.00	$23.00	Sep 4	$0.18	$0.21	$0.39	$22.61	$26.39
$25.50	$22.00	Sep 4	$0.27	$0.06	$0.33	$21.67	$25.83
$25.50	$22.50	Sep 4	$0.27	$0.12	$0.39	$22.11	$25.89
$25.50	$23.00	Sep 4	$0.27	$0.21	$0.48	$22.52	$25.98
$26.50	$23.50	Sep 4	$0.12	$0.34	$0.46	$23.04	$26.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 2.85, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	27/28	Sep 11	$0.37	$0.13	55%	2.85	$22.13	$27.37
21/22	27/28	Sep 11	$0.30	$0.20	64%	1.50	$21.20	$27.30
22/22	26/27	Sep 11	$0.33	$0.17	50%	1.94	$22.17	$26.83
21/22	26/27	Sep 11	$0.26	$0.24	59%	1.08	$21.24	$26.76
22/23	28/29	Oct 2	$0.71	$0.29	34%	2.45	$22.29	$28.71
22/23	27/28	Sep 11	$0.31	$0.19	48%	1.63	$22.69	$27.31
21/22	28/29	Oct 2	$0.63	$0.37	42%	1.70	$21.37	$28.63
20/21	28/29	Oct 2	$0.55	$0.45	49%	1.22	$20.45	$28.55
22/23	27/28	Sep 18	$0.33	$0.17	39%	1.94	$22.67	$27.33
22/22	27/28	Sep 18	$0.29	$0.21	44%	1.38	$22.21	$27.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.50	$24.00	$24.50	Sep 4	$0.05	$0.45	23%	9.00
$24.00	$24.50	$25.00	Sep 4	$0.07	$0.43	23%	6.14
$27.00	$28.00	$29.00	Oct 2	$0.11	$0.89	15%	8.09
$25.00	$25.50	$26.00	Sep 18	$0.06	$0.44	10%	7.33
$27.00	$28.00	$29.00	Oct 9	$0.08	$0.92	8%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$23.00	$24.00	Oct 9	$0.06	$0.94	13%	15.67
$27.00	$28.00	$29.00	Sep 25	$0.05	$0.95	11%	19.00
$23.50	$24.00	$24.50	Sep 4	$0.06	$0.44	23%	7.33
$21.00	$22.00	$23.00	Oct 2	$0.08	$0.92	15%	11.50
$20.00	$21.00	$22.00	Sep 18	$0.08	$0.92	14%	11.50

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 $-0.98, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Sep 18	-$0.98	$1.02
$25.00	$27.00	1:2	Oct 9	-$0.60	$1.40
$25.50	$26.00	1:2	Sep 4	-$0.09	$0.41
$26.00	$26.50	1:2	Sep 4	-$0.06	$0.44
$25.00	$25.50	1:2	Sep 4	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.00	1:2	Sep 18	-$0.10	$0.90
$21.00	$20.00	1:2	Oct 2	-$0.09	$0.91
$23.50	$23.00	1:2	Sep 4	-$0.08	$0.42
$24.00	$23.50	1:2	Sep 4	-$0.14	$0.36
$21.00	$20.00	1:2	Sep 25	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.55%, avg 3.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Oct 16	$1.59	0.38	15.3%	6.55%	21.82%	151	1.5K
$25.00	Oct 16	$2.60	0.52	2.9%	10.70%	13.63%	116	861
$29.00	Oct 16	$1.35	0.34	19.4%	5.56%	24.95%	44	961
$27.00	Oct 16	$1.67	0.42	11.2%	6.88%	18.03%	106	863
$26.00	Oct 16	$1.83	0.46	7.0%	7.53%	14.57%	133	599
$28.00	Oct 9	$1.08	0.36	15.3%	4.45%	19.72%	3	11
$29.00	Oct 9	$0.84	0.33	19.4%	3.46%	22.85%	6	2
$27.00	Oct 9	$1.13	0.40	11.2%	4.65%	15.81%	1	--
$26.00	Oct 2	$1.31	0.45	7.0%	5.39%	12.43%	16	240
$27.00	Oct 2	$1.02	0.39	11.2%	4.20%	15.36%	16	146

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 37,248

Total Puts 16,775

Put/Call Ratio 0.45

Net Difference 20,473

Prior's Put/Call Breakdown

Total Calls 36,412

Total Puts 17,588

Put/Call Ratio 0.48

Net Difference 18,824

Prior 7-Day Put/Call Summary

Total Calls 326,339

Total Puts 140,685

Average Put/Call Ratio 0.45

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