APLD - Options Database

APLD

APPLIED DIGITAL CORP

$26.25 -2.99%

$26.29 (+0.15%)🌙

as of 09/25 06:08 PM

(9/24 18:10) ◀

Friday, September 25, 2026 (6:08pm)

▶ (9/28 10:00)

◀ 9/25 18:08 ▶

Option Volume

Detail

ℹ

Current (09/25) 66,098

Calls: 45,025 (68%)

Puts: 21,073 (32%)

Prior (09/24) 44,505

Calls: 31,838 (72%)

Puts: 12,667 (28%)

Current vs Prior +48.52%

Calls: +41.42% (Calls)

Puts: +66.36% (Puts)

Prior 7-Day Total 527,405

Calls: 368,833 (70%)

Puts: 158,572 (30%)

Prior 7-Day Average 75,343

Calls: 52,690 (70%)

Puts: 22,653 (30%)

Current vs Prior 7-Day Avg -12.27%

Calls: -14.55%

Puts: -6.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $8.17M

Calls: $5.32M (65%)

Puts: $2.86M (35%)

Prior (09/24) $4.95M

Calls: $3.39M (69%)

Puts: $1.56M (31%)

Current vs Prior +65.24%

Calls: +56.77%

Puts: +83.72%

Prior 7-Day Total $79.37M

Calls: $54.95M (69%)

Puts: $24.42M (31%)

Prior 7-Day Average $11.34M

Calls: $7.85M (69%)

Puts: $3.49M (31%)

Current vs Prior 7-Day Avg -27.90%

Calls: -32.26%

Puts: -18.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.47

Prior (09/24) 0.40

Current vs Prior +17.64%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +7.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 734,881

Calls: 502,635 (68%)

Puts: 232,246 (32%)

Prior (09/24) 497,458

Calls: 345,169 (69%)

Puts: 152,289 (31%)

Current vs Prior +47.73%

Prior 7-Day Total 4,563,529

Calls: 3,250,807 (71%)

Puts: 1,312,722 (29%)

Prior 7-Day Average 651,932

Calls: 464,401 (71%)

Puts: 187,531 (29%)

Current vs Prior 7-Day Avg +12.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.75% | 8.99%18.74% | 29.26%

Prior 4.47% | 10.01%19.36% | 30.34%

Current vs Prior +101.06% | +51.01%-3.21% | -3.57%

Prior 7-Day Avg 6.69% | 10.80%9.66% | 24.61%

Current vs 7-Day Avg +34.30% | +40.05%+94.11% | +18.88%

Prior 7-Day Eod 4.47% | 10.01%19.36% | 30.34%

Current vs 7-Day Eod +101.06% | +51.01%-3.21% | -3.57%

Sentiment BEARISHBULLISH

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 65% call dollar volume ($5.32M). Elevated premium activity with dollar volume up 65% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (45,025 calls vs 21,073 puts). Call-heavy open interest (502,635 calls vs 232,246 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 28 of results (avg 6.9%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	2.94	3.05	$3.00	3.7%	239	0.63	972
$26.00	Oct 9	1.95	2.05	$2.00	5.0%	56	0.56	374
$26.00	Oct 2	1.14	1.20	$1.17	5.1%	557	0.55	810
$26.50	Oct 9	1.75	1.85	$1.80	5.6%	178	0.52	85
$28.50	Oct 2	0.31	0.33	$0.32	6.3%	267	0.22	547

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	4.70	4.85	$4.78	3.1%	69	0.69	2.5K
$24.00	Oct 23	1.45	1.51	$1.48	4.1%	135	0.31	237
$25.00	Oct 16	1.68	1.75	$1.72	4.1%	180	0.37	3.5K
$24.00	Oct 2	0.23	0.24	$0.24	4.2%	565	0.17	519
$25.50	Oct 2	0.66	0.69	$0.68	4.4%	235	0.37	250

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.65, cheapest $0.76)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 2	0.23	0.25	$0.24	8.3%	2.7K	0.17	1.2K
$28.50	Oct 2	0.31	0.33	$0.32	6.3%	267	0.22	547
$28.00	Oct 2	0.40	0.45	$0.43	11.6%	749	0.27	1.2K
$27.50	Oct 2	0.54	0.59	$0.56	8.9%	647	0.34	609
$27.00	Oct 2	0.70	0.75	$0.73	6.8%	1.9K	0.40	738

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 25	0.70	0.81	$0.76	14.5%	1.5K	0.97	2.4K
$24.00	Oct 2	0.23	0.24	$0.24	4.2%	565	0.17	519
$24.50	Oct 2	0.35	0.38	$0.37	8.1%	435	0.23	308
$25.00	Oct 2	0.48	0.51	$0.50	6.0%	664	0.29	1.4K
$25.50	Oct 2	0.66	0.69	$0.68	4.4%	235	0.37	250

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 25	3.85	6.30	$5.08	48.2%	6	1.00	9
$22.50	Sep 25	3.30	4.05	$3.68	20.4%	--	1.00	52
$23.00	Sep 25	1.71	3.30	$2.51	63.3%	6	1.00	624
$24.50	Sep 25	1.22	2.08	$1.65	52.1%	14	1.00	732
$25.00	Sep 25	1.01	1.36	$1.19	29.4%	114	1.00	362

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Sep 25	4.15	4.70	$4.43	12.4%	2	0.99	1
$30.00	Sep 25	3.55	3.80	$3.68	6.8%	22	0.99	462
$29.00	Sep 25	1.89	3.30	$2.60	54.2%	66	0.98	317
$28.50	Sep 25	2.20	2.71	$2.46	20.7%	43	0.98	474
$31.00	Sep 25	3.35	6.10	$4.72	58.3%	--	0.98	104

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 50.1K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 25	0.00	0.01	$0.01	100.0%	5.7K	0.03	1.2K
$27.50	Sep 25	0.00	0.01	$0.01	100.0%	2.7K	0.02	1.1K
$29.00	Oct 2	0.23	0.25	$0.24	8.3%	2.7K	0.17	1.2K
$28.00	Sep 25	0.00	0.01	$0.01	100.0%	2.1K	0.02	2.2K
$26.50	Sep 25	0.00	0.01	$0.01	100.0%	1.9K	0.06	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 25	0.00	0.02	$0.01	200.0%	3.4K	0.13	2.7K
$26.50	Sep 25	0.22	0.30	$0.26	30.8%	1.7K	0.94	1.4K
$27.00	Sep 25	0.70	0.81	$0.76	14.5%	1.5K	0.97	2.4K
$26.50	Oct 2	1.14	1.25	$1.19	9.2%	1.4K	0.52	500
$26.00	Oct 2	0.87	1.00	$0.94	13.8%	833	0.45	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 2078.5%, max 4453.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Sep 25	Oct 16	2413.1%	91.6%	2534.4%	15	142
$25.50	Sep 25	Oct 16	500.5%	93.6%	435.0%	150	1.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Sep 25	Oct 16	3933.2%	86.4%	4453.5%	58	200
$23.50	Sep 25	Oct 16	2413.1%	91.6%	2534.4%	30	519
$25.50	Sep 25	Oct 16	500.5%	93.6%	435.0%	246	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 7.33, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Oct 23	$0.12	$0.88	$0.12	69%	7.33	$24.12
$23.00	$24.00	Oct 30	$0.22	$0.78	$0.22	73%	3.55	$23.22
$25.00	$26.00	Oct 30	$0.13	$0.87	$0.13	62%	6.69	$25.13
$28.00	$29.00	Nov 6	$0.14	$0.86	$0.14	49%	6.14	$28.14
$21.00	$22.00	Oct 30	$0.55	$0.45	$0.55	83%	0.82	$21.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.50	Sep 25	$0.14	$0.36	$0.14	98%	2.57	$28.86
$29.50	$29.00	Sep 25	$0.26	$0.24	$0.26	98%	0.92	$29.24
$26.00	$25.00	Nov 6	$0.17	$0.83	$0.17	42%	4.88	$25.83
$31.00	$30.50	Sep 25	$0.29	$0.21	$0.29	98%	0.72	$30.71
$28.00	$27.50	Oct 16	$0.12	$0.38	$0.12	57%	3.17	$27.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 5.25, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$30.00	Nov 6	$0.84	$0.84	$0.16	55%	5.25	$29.84
$27.00	$28.00	Nov 6	$0.65	$0.65	$0.35	46%	1.86	$27.65
$30.00	$30.50	Oct 9	$0.22	$0.22	$0.28	74%	0.79	$30.22
$28.50	$29.00	Oct 9	$0.26	$0.26	$0.24	63%	1.08	$28.76
$27.00	$27.50	Oct 9	$0.30	$0.30	$0.20	52%	1.50	$27.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Nov 6	$0.69	$0.69	$0.31	63%	2.23	$24.31
$25.00	$24.50	Oct 9	$0.35	$0.35	$0.15	64%	2.33	$24.65
$25.00	$24.00	Oct 30	$0.51	$0.51	$0.49	62%	1.04	$24.49
$26.00	$25.50	Oct 9	$0.36	$0.36	$0.14	56%	2.57	$25.64
$23.00	$22.00	Oct 30	$0.37	$0.37	$0.63	73%	0.59	$22.63

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. 54 found (cheapest 0.80% of stock, avg 14.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.00	Sep 25	$0.20	$0.01	$0.21	$25.79	$26.21	0.80%
$26.50	Sep 25	$0.01	$0.26	$0.27	$26.23	$26.77	1.03%
$27.00	Sep 25	$0.01	$0.76	$0.77	$26.23	$27.77	2.93%
$25.00	Sep 25	$1.19	$0.01	$1.20	$23.80	$26.20	4.57%
$25.50	Sep 25	$1.12	$0.14	$1.26	$24.24	$26.76	4.80%
$27.50	Sep 25	$0.01	$1.37	$1.38	$26.12	$28.88	5.26%
$24.50	Sep 25	$1.65	$0.01	$1.66	$22.84	$26.16	6.32%
$28.00	Sep 25	$0.01	$1.80	$1.81	$26.19	$29.81	6.90%
$26.00	Oct 2	$1.17	$0.94	$2.11	$23.89	$28.11	8.04%
$26.50	Oct 2	$0.92	$1.19	$2.11	$24.39	$28.61	8.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.08% of stock, avg 11.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$26.00	Sep 25	$0.01	$0.01	$0.02	$25.98	$26.52
$26.50	$24.00	Sep 25	$0.01	$0.11	$0.12	$23.88	$26.62
$26.50	$25.50	Sep 25	$0.01	$0.14	$0.15	$25.35	$26.65
$28.50	$24.00	Oct 2	$0.32	$0.24	$0.56	$23.44	$29.06
$28.50	$24.50	Oct 2	$0.32	$0.37	$0.69	$23.81	$29.19
$28.00	$24.00	Oct 2	$0.43	$0.24	$0.67	$23.33	$28.67
$28.00	$24.50	Oct 2	$0.43	$0.37	$0.80	$23.70	$28.80
$28.50	$25.00	Oct 2	$0.32	$0.50	$0.82	$24.18	$29.32
$28.00	$25.00	Oct 2	$0.43	$0.50	$0.93	$24.07	$28.93
$26.50	$23.50	Sep 25	$0.01	$0.77	$0.78	$22.72	$27.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.55, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	30/31	Oct 16	$0.39	$0.11	52%	3.55	$21.61	$30.89
22/22	30/31	Oct 16	$0.39	$0.11	48%	3.55	$22.11	$30.89
22/22	29/30	Oct 9	$0.35	$0.15	54%	2.33	$21.65	$29.35
22/22	30/30	Oct 16	$0.38	$0.12	47%	3.17	$21.62	$29.88
22/22	30/30	Oct 16	$0.38	$0.12	44%	3.17	$22.12	$29.88
23/24	29/30	Oct 9	$0.36	$0.14	44%	2.57	$23.14	$29.36
24/24	30/30	Oct 9	$0.34	$0.16	47%	2.13	$23.66	$30.34
24/24	30/31	Oct 16	$0.37	$0.13	40%	2.85	$23.63	$30.87
23/24	30/31	Oct 16	$0.32	$0.18	43%	1.78	$23.18	$30.82
24/24	30/30	Oct 16	$0.36	$0.14	35%	2.57	$23.64	$29.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$26.50	$27.00	Sep 25	$0.19	$0.31	97%	1.63
$26.00	$26.50	$27.00	Oct 2	$0.06	$0.44	15%	7.33
$28.50	$29.00	$29.50	Oct 16	$0.07	$0.43	6%	6.14
$28.50	$29.00	$29.50	Oct 9	$0.09	$0.41	9%	4.56
$23.50	$24.00	$24.50	Sep 25	$0.15	$0.35	25%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$26.50	$27.00	Sep 25	$0.25	$0.25	84%	1.00
$24.50	$25.00	$25.50	Oct 2	$0.05	$0.45	14%	9.00
$26.50	$27.00	$27.50	Oct 2	$0.06	$0.44	14%	7.33
$23.00	$23.50	$24.00	Oct 2	$0.06	$0.44	10%	7.33
$25.00	$25.50	$26.00	Oct 2	$0.08	$0.42	15%	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. 40 found (best net $-0.15, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$24.00	1:2	Oct 23	-$1.54	$0.46
$29.00	$29.50	1:2	Oct 2	-$0.10	$0.40
$29.50	$30.00	1:2	Oct 2	-$0.09	$0.41
$30.50	$31.00	1:2	Oct 2	-$0.07	$0.43
$28.50	$29.00	1:2	Oct 2	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$27.00	1:2	Sep 25	-$0.15	$0.35
$31.00	$28.00	1:2	Nov 6	-$1.76	$1.24
$24.50	$24.00	1:2	Oct 2	-$0.11	$0.39
$22.50	$22.00	1:2	Oct 2	-$0.05	$0.45
$22.00	$21.50	1:2	Oct 2	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 8.76%, avg 4.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Nov 6	$2.30	0.49	6.7%	8.76%	15.43%	2	45
$28.00	Oct 30	$2.06	0.46	6.7%	7.85%	14.51%	24	103
$27.00	Nov 6	$2.42	0.55	2.9%	9.22%	12.08%	1	2
$30.00	Oct 30	$1.43	0.37	14.3%	5.45%	19.73%	52	165
$29.00	Nov 6	$1.55	0.45	10.5%	5.90%	16.38%	1	--
$31.00	Nov 6	$1.16	0.34	18.1%	4.42%	22.51%	1	1
$27.00	Oct 30	$2.36	0.51	2.9%	8.99%	11.85%	21	82
$31.00	Oct 30	$1.12	0.32	18.1%	4.27%	22.36%	20	73
$28.00	Oct 23	$1.80	0.45	6.7%	6.86%	13.52%	32	103
$27.00	Oct 23	$2.12	0.51	2.9%	8.08%	10.93%	103	393

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 45,025

Total Puts 21,073

Put/Call Ratio 0.47

Net Difference 23,952

Prior's Put/Call Breakdown

Total Calls 31,838

Total Puts 12,667

Put/Call Ratio 0.40

Net Difference 19,171

Prior 7-Day Put/Call Summary

Total Calls 368,833

Total Puts 158,572

Average Put/Call Ratio 0.44

Ratio Trend Rising

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