APLD - Options Database

APLD

APPLIED DIGITAL CORP

$27.06 -0.62%

$27.09 (+0.10%)🌙

as of 09/24 06:10 PM

(9/21 18:09) ◀

Thursday, September 24, 2026 (6:10pm)

▶ (9/25 18:08)

◀ 9/24 18:10 ▶

Option Volume

Detail

ℹ

Current (09/24) 44,505

Calls: 31,838 (72%)

Puts: 12,667 (28%)

Prior (09/21) 97,047

Calls: 67,756 (70%)

Puts: 29,291 (30%)

Current vs Prior -54.14%

Calls: -53.01% (Calls)

Puts: -56.75% (Puts)

Prior 7-Day Total 555,242

Calls: 378,575 (68%)

Puts: 176,667 (32%)

Prior 7-Day Average 79,320

Calls: 54,082 (68%)

Puts: 25,238 (32%)

Current vs Prior 7-Day Avg -43.89%

Calls: -41.13%

Puts: -49.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $4.95M

Calls: $3.39M (69%)

Puts: $1.56M (31%)

Prior (09/21) $18.94M

Calls: $15.08M (80%)

Puts: $3.85M (20%)

Current vs Prior -73.88%

Calls: -77.51%

Puts: -59.64%

Prior 7-Day Total $80.13M

Calls: $54.45M (68%)

Puts: $25.68M (32%)

Prior 7-Day Average $11.45M

Calls: $7.78M (68%)

Puts: $3.67M (32%)

Current vs Prior 7-Day Avg -56.78%

Calls: -56.39%

Puts: -57.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.40

Prior (09/21) 0.43

Current vs Prior -7.97%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -18.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 497,458

Calls: 345,169 (69%)

Puts: 152,289 (31%)

Prior (09/21) 679,873

Calls: 470,608 (69%)

Puts: 209,265 (31%)

Current vs Prior -26.83%

Prior 7-Day Total 4,906,742

Calls: 3,501,364 (71%)

Puts: 1,405,378 (29%)

Prior 7-Day Average 700,963

Calls: 500,194 (71%)

Puts: 200,768 (29%)

Current vs Prior 7-Day Avg -29.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.47% | 10.01%19.36% | 30.34%

Prior 7.84% | 11.67%20.40% | 29.66%

Current vs Prior -42.96% | -14.19%-5.06% | +2.31%

Prior 7-Day Avg 7.23% | 11.08%8.06% | 23.68%

Current vs 7-Day Avg -38.14% | -9.63%+140.17% | +28.11%

Prior 7-Day Eod 7.84% | 11.67%20.40% | 29.66%

Current vs 7-Day Eod -42.96% | -14.19%-5.06% | +2.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Prior 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($3.39M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (31,838 calls vs 12,667 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 25 of results (avg 7.7%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	3.55	3.70	$3.63	4.1%	30	0.68	972
$22.00	Oct 16	5.55	5.80	$5.68	4.4%	2	0.85	--
$27.00	Oct 2	1.25	1.32	$1.29	5.4%	557	0.53	602
$29.00	Oct 16	1.75	1.85	$1.80	5.6%	100	0.44	1.4K
$28.00	Oct 2	0.82	0.87	$0.85	5.9%	400	0.41	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	4.25	4.50	$4.38	5.7%	84	0.62	2.5K
$28.50	Sep 25	1.47	1.56	$1.52	5.9%	246	0.87	482
$25.00	Oct 16	1.48	1.58	$1.53	6.5%	123	0.32	3.4K
$28.00	Oct 16	2.89	3.10	$3.00	7.0%	40	0.51	1.3K
$28.00	Oct 2	1.67	1.80	$1.74	7.5%	113	0.59	423

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.54, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Sep 25	0.08	0.09	$0.09	11.1%	1.7K	0.14	1.9K
$28.00	Sep 25	0.14	0.16	$0.15	13.3%	1.9K	0.23	2.4K
$27.50	Sep 25	0.26	0.29	$0.28	10.7%	1.8K	0.36	1.2K
$27.00	Sep 25	0.45	0.54	$0.50	18.0%	946	0.54	1.3K
$26.50	Sep 25	0.71	0.85	$0.78	17.9%	1.6K	0.71	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 25	0.39	0.44	$0.42	11.9%	1.3K	0.47	2.1K
$27.50	Sep 25	0.66	0.76	$0.71	14.1%	227	0.64	869
$26.00	Oct 2	0.65	0.77	$0.71	16.9%	236	0.34	919
$26.50	Oct 2	0.84	0.97	$0.91	14.3%	62	0.40	458
$22.00	Oct 16	0.53	0.63	$0.58	17.2%	54	0.16	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 25	4.15	5.65	$4.90	30.6%	2	0.99	--
$22.50	Sep 25	3.55	5.95	$4.75	50.5%	1	0.99	--
$24.00	Sep 25	3.00	3.50	$3.25	15.4%	5	0.98	412
$23.00	Sep 25	4.00	4.65	$4.33	15.0%	4	0.97	624
$22.00	Oct 2	4.40	5.80	$5.10	27.5%	2	0.95	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	2.44	3.10	$2.77	23.8%	146	1.00	348
$31.00	Sep 25	2.52	4.90	$3.71	64.2%	392	1.00	216
$32.00	Sep 25	3.55	6.15	$4.85	53.6%	91	1.00	--
$29.50	Sep 25	1.66	2.52	$2.09	41.1%	12	0.95	173
$29.00	Sep 25	1.37	2.25	$1.81	48.6%	117	0.92	386

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 37.9K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 2	1.44	1.60	$1.52	10.5%	2.6K	0.60	421
$30.00	Sep 25	0.01	0.02	$0.02	50.0%	2.3K	0.03	6.8K
$29.00	Sep 25	0.04	0.05	$0.05	20.0%	2.0K	0.08	2.9K
$28.00	Sep 25	0.14	0.16	$0.15	13.3%	1.9K	0.23	2.4K
$27.50	Sep 25	0.26	0.29	$0.28	10.7%	1.8K	0.36	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 25	0.08	0.12	$0.10	40.0%	2.8K	0.16	1.4K
$27.00	Sep 25	0.39	0.44	$0.42	11.9%	1.3K	0.47	2.1K
$26.50	Sep 25	0.18	0.24	$0.21	28.6%	424	0.29	1.3K
$27.00	Oct 9	1.91	2.25	$2.08	16.3%	403	0.47	139
$31.00	Sep 25	2.52	4.90	$3.71	64.2%	392	1.00	216

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 2.33, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$22.50	Sep 25	$0.15	$0.35	$0.15	99%	2.33	$22.15
$27.00	$28.00	Oct 30	$0.20	$0.80	$0.20	55%	4.00	$27.20
$25.00	$26.00	Oct 30	$0.32	$0.68	$0.32	66%	2.13	$25.32
$25.00	$26.00	Oct 23	$0.35	$0.65	$0.35	68%	1.86	$25.35
$27.00	$28.00	Nov 6	$0.27	$0.73	$0.27	57%	2.70	$27.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Oct 2	$0.50	$0.50	$0.50	86%	1.00	$30.50
$29.50	$29.00	Sep 25	$0.28	$0.22	$0.28	96%	0.79	$29.22
$29.50	$29.00	Oct 2	$0.19	$0.31	$0.19	75%	1.63	$29.31
$29.00	$28.50	Sep 25	$0.29	$0.21	$0.29	92%	0.72	$28.71
$32.00	$30.00	Oct 23	$1.22	$0.78	$1.22	70%	0.64	$30.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 2.57, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$29.50	Oct 16	$0.34	$0.34	$0.16	56%	2.13	$29.34
$30.50	$31.00	Oct 16	$0.28	$0.28	$0.22	63%	1.27	$30.78
$31.50	$32.00	Oct 2	$0.14	$0.14	$0.36	85%	0.39	$31.64
$31.50	$32.00	Oct 16	$0.23	$0.23	$0.27	69%	0.85	$31.73
$31.50	$32.00	Oct 9	$0.18	$0.18	$0.32	75%	0.56	$31.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Nov 6	$0.72	$0.72	$0.28	61%	2.57	$25.28
$26.00	$25.00	Oct 30	$0.67	$0.67	$0.33	61%	2.03	$25.33
$23.00	$22.00	Nov 6	$0.44	$0.44	$0.56	76%	0.79	$22.56
$26.00	$25.50	Oct 16	$0.33	$0.33	$0.17	62%	1.94	$25.67
$26.00	$25.00	Oct 23	$0.49	$0.49	$0.51	62%	0.96	$25.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.75, cheapest $0.71)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Sep 25	Oct 2	$0.73	83.4%	75.2%
$27.00	Sep 25	Oct 2	$0.79	83.6%	76.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Sep 25	Oct 2	$0.71	83.4%	75.2%
$27.00	Sep 25	Oct 2	$0.76	83.6%	76.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.40% of stock, avg 14.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Sep 25	$0.50	$0.42	$0.92	$26.08	$27.92	3.40%
$26.50	Sep 25	$0.78	$0.21	$0.99	$25.51	$27.49	3.66%
$27.50	Sep 25	$0.28	$0.71	$0.99	$26.51	$28.49	3.66%
$28.00	Sep 25	$0.15	$1.08	$1.23	$26.77	$29.23	4.55%
$26.00	Sep 25	$1.39	$0.10	$1.49	$24.51	$27.49	5.51%
$28.50	Sep 25	$0.09	$1.52	$1.61	$26.89	$30.11	5.95%
$29.00	Sep 25	$0.05	$1.81	$1.86	$27.14	$30.86	6.87%
$25.50	Sep 25	$1.85	$0.05	$1.90	$23.60	$27.40	7.02%
$29.50	Sep 25	$0.02	$2.09	$2.11	$27.39	$31.61	7.80%
$25.00	Sep 25	$2.18	$0.03	$2.21	$22.79	$27.21	8.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.37% of stock, avg 10.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.00	$25.50	Sep 25	$0.05	$0.05	$0.10	$25.40	$29.10
$28.50	$25.50	Sep 25	$0.09	$0.05	$0.14	$25.36	$28.64
$29.00	$23.50	Sep 25	$0.05	$0.11	$0.16	$23.34	$29.16
$29.00	$26.00	Sep 25	$0.05	$0.10	$0.15	$25.85	$29.15
$28.50	$26.00	Sep 25	$0.09	$0.10	$0.19	$25.81	$28.69
$28.50	$23.50	Sep 25	$0.09	$0.11	$0.20	$23.30	$28.70
$28.00	$25.50	Sep 25	$0.15	$0.05	$0.20	$25.30	$28.20
$28.00	$26.00	Sep 25	$0.15	$0.10	$0.25	$25.75	$28.25
$28.00	$23.50	Sep 25	$0.15	$0.11	$0.26	$23.24	$28.26
$29.00	$26.50	Sep 25	$0.05	$0.21	$0.26	$26.24	$29.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 2.85, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/23	32/32	Oct 9	$0.37	$0.13	58%	2.85	$22.63	$31.87
23/24	32/32	Oct 2	$0.24	$0.26	74%	0.92	$23.26	$31.74
24/25	32/32	Oct 2	$0.29	$0.21	64%	1.38	$24.71	$31.79
22/22	32/32	Oct 16	$0.35	$0.15	51%	2.33	$22.15	$31.85
26/26	30/30	Oct 2	$0.39	$0.11	41%	3.55	$25.61	$29.89
22/23	32/32	Oct 16	$0.35	$0.15	49%	2.33	$22.65	$31.85
23/24	32/32	Oct 16	$0.36	$0.14	46%	2.57	$23.14	$31.86
22/23	31/32	Oct 9	$0.31	$0.19	55%	1.63	$22.69	$31.31
24/24	32/32	Oct 9	$0.32	$0.18	51%	1.78	$23.68	$31.82
24/25	31/32	Oct 9	$0.37	$0.13	41%	2.85	$24.63	$31.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Sep 25	$0.06	$0.44	34%	7.33
$27.00	$27.50	$28.00	Sep 25	$0.09	$0.41	31%	4.56
$27.50	$28.00	$28.50	Sep 25	$0.07	$0.43	23%	6.14
$28.50	$29.00	$29.50	Oct 2	$0.05	$0.45	10%	9.00
$26.00	$26.50	$27.00	Oct 16	$0.07	$0.43	6%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Sep 25	$0.08	$0.42	34%	5.25
$27.00	$27.50	$28.00	Sep 25	$0.08	$0.42	31%	5.25
$25.50	$26.00	$26.50	Sep 25	$0.06	$0.44	21%	7.33
$27.50	$28.00	$28.50	Sep 25	$0.07	$0.43	23%	6.14
$26.00	$26.50	$27.00	Sep 25	$0.10	$0.40	30%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.17, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$26.50	1:2	Sep 25	-$0.17	$0.33
$27.00	$27.50	1:2	Sep 25	-$0.06	$0.44
$26.50	$27.00	1:2	Sep 25	-$0.22	$0.28
$30.00	$30.50	1:2	Oct 2	-$0.18	$0.32
$30.50	$31.00	1:2	Oct 2	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$27.00	1:2	Sep 25	-$0.13	$0.37
$28.00	$27.50	1:2	Sep 25	-$0.34	$0.16
$26.00	$25.50	1:2	Oct 2	-$0.15	$0.35
$25.00	$24.50	1:2	Oct 2	-$0.10	$0.40
$25.00	$24.50	1:2	Sep 25	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 10.38%, avg 4.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Nov 6	$2.81	0.53	3.5%	10.38%	13.86%	45	--
$29.00	Oct 30	$2.23	0.46	7.2%	8.24%	15.41%	4	61
$31.00	Oct 30	$1.60	0.38	14.6%	5.91%	20.47%	4	72
$30.00	Nov 6	$1.80	0.44	10.9%	6.65%	17.52%	2	--
$32.00	Oct 30	$1.38	0.34	18.3%	5.10%	23.36%	1	--
$28.00	Oct 30	$2.58	0.51	3.5%	9.53%	13.01%	15	94
$30.00	Oct 30	$1.81	0.42	10.9%	6.69%	17.55%	26	157
$29.00	Oct 23	$2.01	0.46	7.2%	7.43%	14.60%	49	229
$30.00	Oct 23	$1.69	0.41	10.9%	6.25%	17.11%	23	292
$31.00	Oct 23	$1.40	0.36	14.6%	5.17%	19.73%	18	565

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 31,838

Total Puts 12,667

Put/Call Ratio 0.40

Net Difference 19,171

Prior's Put/Call Breakdown

Total Calls 67,756

Total Puts 29,291

Put/Call Ratio 0.43

Net Difference 38,465

Prior 7-Day Put/Call Summary

Total Calls 378,575

Total Puts 176,667

Average Put/Call Ratio 0.49

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