APLD - Options Database

APLD

APPLIED DIGITAL CORP

$24.53 -6.55%

$24.75 (+0.90%)🌙

as of 09/29 02:50 AM

(9/28 15:00) ◀

Monday, September 28, 2026 (2:50am)

▶ (9/29 18:09)

◀ 9/28 02:50 ▶

Option Volume

Detail

ℹ

Current (09/29) 74,316

Calls: 41,785 (56%)

Puts: 32,531 (44%)

Prior (09/25) 66,098

Calls: 45,025 (68%)

Puts: 21,073 (32%)

Current vs Prior +12.43%

Calls: -7.20% (Calls)

Puts: +54.37% (Puts)

Prior 7-Day Total 529,297

Calls: 371,909 (70%)

Puts: 157,388 (30%)

Prior 7-Day Average 75,613

Calls: 53,129 (70%)

Puts: 22,484 (30%)

Current vs Prior 7-Day Avg -1.72%

Calls: -21.35%

Puts: +44.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $12.65M

Calls: $4.92M (39%)

Puts: $7.73M (61%)

Prior (09/25) $8.17M

Calls: $5.32M (65%)

Puts: $2.86M (35%)

Current vs Prior +54.80%

Calls: -7.40%

Puts: +170.57%

Prior 7-Day Total $75.41M

Calls: $53.77M (71%)

Puts: $21.65M (29%)

Prior 7-Day Average $10.77M

Calls: $7.68M (71%)

Puts: $3.09M (29%)

Current vs Prior 7-Day Avg +17.46%

Calls: -35.90%

Puts: +150.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.78

Prior (09/25) 0.47

Current vs Prior +66.34%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +81.80%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 502,834

Calls: 351,839 (70%)

Puts: 150,995 (30%)

Prior (09/25) 734,881

Calls: 502,635 (68%)

Puts: 232,246 (32%)

Current vs Prior -31.58%

Prior 7-Day Total 4,692,377

Calls: 3,301,047 (70%)

Puts: 1,391,330 (30%)

Prior 7-Day Average 670,339

Calls: 471,578 (70%)

Puts: 198,761 (30%)

Current vs Prior 7-Day Avg -24.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.91% | 14.39%18.43% | 28.58%

Prior 8.99% | 15.12%18.74% | 29.26%

Current vs Prior -12.03% | -4.85%-1.69% | -2.32%

Prior 7-Day Avg 6.82% | 11.26%11.18% | 25.52%

Current vs 7-Day Avg +15.93% | +27.78%+64.86% | +11.99%

Prior 7-Day Eod 8.99% | 15.12%18.74% | 29.26%

Current vs 7-Day Eod -12.03% | -4.85%-1.69% | -2.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.50% | 6.56%

Calls: 4.76% | 4.30%

Puts: 2.25% | 8.82%

Prior 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Current vs Prior -82.34% | -74.17%

Prior 7-Day Avg 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Current vs 7-Day Avg -82.34% | -74.17%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($7.73M). Elevated premium activity with dollar volume up 55% vs prior. P/C ratio rising 66% - increased hedging/bearish positioning. Call-heavy open interest (351,839 calls vs 150,995 puts) suggests bullish positioning.

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 NEUTRAL

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 36 of results (avg 6.8%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	0.84	0.87	$0.86	3.5%	483	0.53	85
$28.00	Oct 23	1.20	1.25	$1.23	4.1%	217	0.34	101
$25.00	Oct 9	1.42	1.49	$1.46	4.8%	334	0.50	517
$24.50	Oct 16	2.12	2.23	$2.17	5.1%	250	0.56	8
$25.00	Oct 2	0.61	0.65	$0.63	6.3%	1.1K	0.43	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 16	1.80	1.88	$1.84	4.3%	328	0.41	997
$23.00	Oct 30	1.73	1.81	$1.77	4.5%	120	0.35	236
$25.00	Oct 2	1.05	1.10	$1.08	4.6%	898	0.57	1.9K
$22.00	Oct 23	1.14	1.20	$1.17	5.1%	128	0.28	274
$28.50	Oct 16	4.60	4.85	$4.72	5.3%	1	0.70	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Oct 2	0.05	0.06	$0.06	16.7%	576	0.06	562
$28.00	Oct 2	0.07	0.08	$0.08	12.5%	2.8K	0.08	1.4K
$27.00	Oct 2	0.14	0.16	$0.15	13.3%	1.1K	0.14	1.1K
$26.50	Oct 2	0.21	0.24	$0.22	13.6%	1.1K	0.20	1.6K
$26.00	Oct 2	0.30	0.33	$0.32	9.4%	1.2K	0.26	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 2	0.15	0.18	$0.16	18.8%	356	0.15	192
$23.00	Oct 2	0.24	0.26	$0.25	8.0%	1.9K	0.21	5.6K
$23.50	Oct 2	0.36	0.40	$0.38	10.5%	2.1K	0.29	321
$24.00	Oct 2	0.55	0.58	$0.56	5.4%	2.9K	0.38	998
$24.50	Oct 2	0.77	0.82	$0.80	6.2%	650	0.47	525

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	3.30	5.85	$4.57	55.8%	4	0.98	10
$21.00	Oct 2	2.51	4.05	$3.28	47.0%	4	0.97	6
$20.50	Oct 2	3.20	4.95	$4.08	42.9%	4	0.97	--
$22.00	Oct 2	2.08	3.25	$2.67	43.8%	51	0.94	41
$20.00	Oct 9	4.15	5.10	$4.63	20.5%	3	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 2	3.80	4.80	$4.30	23.3%	28	1.00	339
$28.50	Oct 2	3.60	4.35	$3.97	18.9%	21	0.93	3.5K
$28.00	Oct 2	3.30	3.75	$3.53	12.7%	139	0.92	677
$27.50	Oct 2	2.55	3.80	$3.18	39.3%	37	0.90	285
$27.00	Oct 2	2.16	2.91	$2.54	29.5%	275	0.86	4.0K

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 42.9K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	0.07	0.08	$0.08	12.5%	2.8K	0.08	1.4K
$26.00	Oct 2	0.30	0.33	$0.32	9.4%	1.2K	0.26	1.1K
$25.00	Oct 2	0.61	0.65	$0.63	6.3%	1.1K	0.43	1.2K
$27.00	Oct 2	0.14	0.16	$0.15	13.3%	1.1K	0.14	1.1K
$26.50	Oct 2	0.21	0.24	$0.22	13.6%	1.1K	0.20	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 9	1.77	1.97	$1.87	10.7%	3.7K	0.51	999
$24.00	Oct 9	1.26	1.43	$1.35	12.6%	3.4K	0.41	691
$24.00	Oct 2	0.55	0.58	$0.56	5.4%	2.9K	0.38	998
$23.50	Oct 2	0.36	0.40	$0.38	10.5%	2.1K	0.29	321
$23.00	Oct 2	0.24	0.26	$0.25	8.0%	1.9K	0.21	5.6K

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. 86 found (best R:R 5.67, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$24.00	Oct 30	$1.74	$1.26	$1.74	78%	0.72	$22.74
$21.00	$23.00	Oct 23	$1.08	$0.92	$1.08	77%	0.85	$22.08
$21.00	$22.00	Oct 2	$0.61	$0.39	$0.61	97%	0.64	$21.61
$20.00	$21.00	Oct 30	$0.55	$0.45	$0.55	83%	0.82	$20.55
$21.50	$22.00	Oct 16	$0.14	$0.36	$0.14	77%	2.57	$21.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Oct 23	$0.15	$0.85	$0.15	70%	5.67	$28.85
$25.00	$24.00	Nov 6	$0.24	$0.76	$0.24	46%	3.17	$24.76
$29.00	$28.50	Oct 9	$0.23	$0.27	$0.23	84%	1.17	$28.77
$29.00	$28.50	Oct 2	$0.33	$0.17	$0.33	100%	0.52	$28.67
$26.00	$25.50	Oct 16	$0.13	$0.37	$0.13	56%	2.85	$25.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 4.26, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.00	Oct 9	$0.30	$0.30	$0.20	62%	1.50	$26.80
$27.00	$27.50	Oct 16	$0.27	$0.27	$0.23	62%	1.17	$27.27
$25.50	$26.00	Oct 16	$0.31	$0.31	$0.19	51%	1.63	$25.81
$28.50	$29.00	Oct 16	$0.20	$0.20	$0.30	70%	0.67	$28.70
$28.50	$29.00	Oct 9	$0.15	$0.15	$0.35	78%	0.43	$28.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Nov 6	$0.81	$0.81	$0.19	60%	4.26	$23.19
$23.00	$22.50	Oct 9	$0.37	$0.37	$0.13	69%	2.85	$22.63
$21.50	$21.00	Oct 9	$0.27	$0.27	$0.23	79%	1.17	$21.23
$24.00	$23.00	Oct 23	$0.52	$0.52	$0.48	58%	1.08	$23.48
$21.00	$20.00	Nov 6	$0.33	$0.33	$0.67	77%	0.49	$20.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.78, cheapest $0.68)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Oct 2	Oct 9	$0.80	80.8%	91.5%
$25.00	Oct 2	Oct 9	$0.83	81.7%	95.1%
$25.50	Oct 2	Oct 9	$0.82	81.4%	96.0%
$24.00	Oct 2	Oct 9	$0.91	80.8%	98.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Oct 2	Oct 9	$0.68	80.8%	91.5%
$25.00	Oct 2	Oct 9	$0.79	81.7%	95.1%
$25.50	Oct 2	Oct 9	$0.65	81.4%	96.0%
$24.00	Oct 2	Oct 9	$0.79	80.8%	98.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 6.77% of stock, avg 15.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Oct 2	$0.86	$0.80	$1.66	$22.84	$26.16	6.77%
$24.00	Oct 2	$1.12	$0.56	$1.68	$22.32	$25.68	6.85%
$25.00	Oct 2	$0.63	$1.08	$1.71	$23.29	$26.71	6.97%
$23.00	Oct 2	$1.61	$0.25	$1.86	$21.14	$24.86	7.58%
$25.50	Oct 2	$0.45	$1.41	$1.86	$23.64	$27.36	7.58%
$23.50	Oct 2	$1.54	$0.38	$1.92	$21.58	$25.42	7.83%
$22.50	Oct 2	$1.86	$0.16	$2.02	$20.48	$24.52	8.23%
$26.00	Oct 2	$0.32	$1.76	$2.08	$23.92	$28.08	8.48%
$26.50	Oct 2	$0.22	$2.16	$2.38	$24.12	$28.88	9.70%
$24.50	Oct 9	$1.66	$1.48	$3.14	$21.36	$27.64	12.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.26% of stock, avg 10.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$22.50	Oct 2	$0.15	$0.16	$0.31	$22.19	$27.31
$26.50	$22.50	Oct 2	$0.22	$0.16	$0.38	$22.12	$26.88
$27.00	$23.00	Oct 2	$0.15	$0.25	$0.40	$22.60	$27.40
$26.50	$23.00	Oct 2	$0.22	$0.25	$0.47	$22.53	$26.97
$26.00	$22.50	Oct 2	$0.32	$0.16	$0.48	$22.02	$26.48
$26.00	$23.00	Oct 2	$0.32	$0.25	$0.57	$22.43	$26.57
$27.00	$23.50	Oct 2	$0.15	$0.38	$0.53	$22.97	$27.53
$26.50	$23.50	Oct 2	$0.22	$0.38	$0.60	$22.90	$27.10
$26.00	$23.50	Oct 2	$0.32	$0.38	$0.70	$22.80	$26.70
$25.50	$22.50	Oct 2	$0.45	$0.16	$0.61	$21.89	$26.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.57, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
21/22	28/29	Oct 16	$0.36	$0.14	46%	2.57	$21.14	$28.86
22/22	28/29	Oct 16	$0.37	$0.13	43%	2.85	$21.63	$28.87
22/22	28/29	Oct 16	$0.36	$0.14	40%	2.57	$22.14	$28.86
22/22	26/26	Oct 2	$0.21	$0.29	59%	0.72	$22.29	$26.21
22/22	26/26	Oct 2	$0.24	$0.26	51%	0.92	$22.26	$25.74
23/24	26/26	Oct 2	$0.23	$0.27	45%	0.85	$23.27	$26.23
23/24	26/26	Oct 2	$0.26	$0.24	37%	1.08	$23.24	$25.76
22/23	28/29	Oct 23	$0.61	$0.39	31%	1.56	$22.39	$28.61
20/21	28/29	Oct 9	$0.26	$0.74	64%	0.35	$20.74	$28.76
21/22	28/29	Oct 23	$0.52	$0.48	38%	1.08	$21.48	$28.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Oct 2	$0.05	$0.45	18%	9.00
$24.00	$24.50	$25.00	Oct 16	$0.07	$0.43	8%	6.14
$27.00	$28.00	$29.00	Oct 23	$0.12	$0.88	10%	7.33
$23.50	$24.00	$24.50	Oct 9	$0.10	$0.40	10%	4.00
$24.50	$25.00	$25.50	Oct 16	$0.10	$0.40	7%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 2	$0.05	$0.45	17%	9.00
$23.50	$24.00	$24.50	Oct 2	$0.06	$0.44	19%	7.33
$25.50	$26.00	$26.50	Oct 2	$0.05	$0.45	14%	9.00
$22.00	$23.00	$24.00	Oct 30	$0.08	$0.92	12%	11.50
$25.00	$26.00	$27.00	Oct 30	$0.08	$0.92	12%	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. 33 found (best net $-1.15, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$24.00	1:2	Oct 30	-$1.15	$1.85
$27.00	$27.50	1:2	Oct 2	-$0.05	$0.45
$26.50	$27.00	1:2	Oct 2	-$0.08	$0.42
$26.00	$26.50	1:2	Oct 2	-$0.12	$0.38
$27.50	$28.00	1:2	Oct 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$21.00	1:2	Oct 9	-$0.06	$0.44
$23.00	$22.50	1:2	Oct 2	-$0.07	$0.43
$21.00	$20.00	1:2	Oct 9	-$0.11	$0.89
$23.50	$23.00	1:2	Oct 2	-$0.12	$0.38
$21.00	$20.50	1:2	Oct 2	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 8.52%, avg 4.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Nov 6	$2.09	0.49	6.0%	8.52%	14.51%	21	6
$27.00	Nov 6	$1.71	0.44	10.1%	6.97%	17.04%	14	3
$28.00	Oct 30	$1.40	0.38	14.2%	5.71%	19.85%	28	103
$26.00	Oct 30	$1.96	0.48	6.0%	7.99%	13.98%	20	121
$25.00	Oct 30	$2.40	0.54	1.9%	9.78%	11.70%	376	95
$27.00	Oct 30	$1.55	0.43	10.1%	6.32%	16.39%	12	95
$28.00	Nov 6	$1.23	0.39	14.2%	5.01%	19.16%	10	46
$25.00	Nov 6	$2.30	0.55	1.9%	9.38%	11.29%	9	54
$29.00	Oct 30	$1.12	0.32	18.2%	4.57%	22.79%	50	63
$29.00	Nov 6	$1.00	0.34	18.2%	4.08%	22.30%	1	1

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 41,785

Total Puts 32,531

Put/Call Ratio 0.78

Net Difference 9,254

Prior's Put/Call Breakdown

Total Calls 45,025

Total Puts 21,073

Put/Call Ratio 0.47

Net Difference 23,952

Prior 7-Day Put/Call Summary

Total Calls 371,909

Total Puts 157,388

Average Put/Call Ratio 0.43

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