APLD - Options Database

APLD

APPLIED DIGITAL CORP

$25.41 +3.59%

$25.49 (+0.30%)🌙

as of 09/29 06:09 PM

(9/28 02:50) ◀

Tuesday, September 29, 2026 (6:09pm)

▶ (9/30 23:40)

◀ 9/29 18:09 ▶

Option Volume

Detail

ℹ

Current (09/29) 63,817

Calls: 47,103 (74%)

Puts: 16,714 (26%)

Prior (09/28) 74,316

Calls: 41,785 (56%)

Puts: 32,531 (44%)

Current vs Prior -14.13%

Calls: +12.73% (Calls)

Puts: -48.62% (Puts)

Prior 7-Day Total 541,594

Calls: 372,519 (69%)

Puts: 169,075 (31%)

Prior 7-Day Average 77,370

Calls: 53,217 (69%)

Puts: 24,153 (31%)

Current vs Prior 7-Day Avg -17.52%

Calls: -11.49%

Puts: -30.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $10.43M

Calls: $7.45M (71%)

Puts: $2.98M (29%)

Prior (09/28) $12.65M

Calls: $4.92M (39%)

Puts: $7.73M (61%)

Current vs Prior -17.59%

Calls: +51.30%

Puts: -61.47%

Prior 7-Day Total $79.19M

Calls: $54.20M (68%)

Puts: $24.99M (32%)

Prior 7-Day Average $11.31M

Calls: $7.74M (68%)

Puts: $3.57M (32%)

Current vs Prior 7-Day Avg -7.82%

Calls: -3.79%

Puts: -16.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.35

Prior (09/28) 0.78

Current vs Prior -54.42%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -24.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 718,140

Calls: 477,814 (67%)

Puts: 240,326 (33%)

Prior (09/28) 502,834

Calls: 351,839 (70%)

Puts: 150,995 (30%)

Current vs Prior +42.82%

Prior 7-Day Total 4,540,484

Calls: 3,192,605 (70%)

Puts: 1,347,879 (30%)

Prior 7-Day Average 648,640

Calls: 456,086 (70%)

Puts: 192,554 (30%)

Current vs Prior 7-Day Avg +10.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.08% | 15.58%18.06% | 29.04%

Prior 7.91% | 14.39%18.43% | 28.58%

Current vs Prior -10.43% | +8.30%-1.97% | +1.63%

Prior 7-Day Avg 6.93% | 11.77%12.79% | 26.34%

Current vs 7-Day Avg +2.17% | +32.42%+41.23% | +10.28%

Prior 7-Day Eod 7.91% | 14.39%18.43% | 28.58%

Current vs 7-Day Eod -10.43% | +8.30%-1.97% | +1.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.50% | 6.56%

Calls: 4.76% | 4.30%

Puts: 2.25% | 8.82%

Prior 3.50% | 6.56%

Calls: 4.76% | 4.30%

Puts: 2.25% | 8.82%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 17.49% | 22.71%

Calls: 20.94% | 9.34%

Puts: 14.04% | 36.08%

Current vs 7-Day Avg -79.99% | -71.11%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($7.45M). Extreme bullish P/C ratio of 0.35 - heavy call buying (47,103 calls vs 16,714 puts). P/C ratio dropping 54% - sentiment shifting bullish. Call-heavy open interest (477,814 calls vs 240,326 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 33 of results (avg 7.9%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 2	0.71	0.75	$0.73	5.5%	1.2K	0.50	564
$25.00	Oct 2	0.97	1.03	$1.00	6.0%	1.2K	0.60	1.6K
$27.50	Oct 2	0.15	0.16	$0.16	6.3%	1.0K	0.16	1.5K
$24.50	Oct 2	1.27	1.36	$1.32	6.8%	307	0.70	213
$25.00	Oct 23	2.55	2.73	$2.64	6.8%	95	0.57	268

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 16	2.10	2.21	$2.16	5.1%	36	0.46	297
$27.00	Oct 9	2.70	2.86	$2.78	5.8%	89	0.59	604
$25.00	Oct 16	1.84	1.96	$1.90	6.3%	268	0.43	3.5K
$27.50	Oct 16	3.30	3.55	$3.43	7.3%	--	0.61	55
$27.00	Oct 16	2.97	3.20	$3.09	7.4%	1	0.57	652

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.57, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	0.09	0.10	$0.10	10.0%	2.4K	0.11	2.2K
$27.50	Oct 2	0.15	0.16	$0.16	6.3%	1.0K	0.16	1.5K
$27.00	Oct 2	0.22	0.26	$0.24	16.7%	2.7K	0.23	1.4K
$26.50	Oct 2	0.33	0.38	$0.36	13.9%	1.3K	0.30	2.0K
$26.00	Oct 2	0.50	0.54	$0.52	7.7%	3.2K	0.40	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 2	0.14	0.16	$0.15	13.3%	608	0.14	2.2K
$24.00	Oct 2	0.23	0.27	$0.25	16.0%	567	0.22	3.0K
$24.50	Oct 2	0.35	0.40	$0.38	13.2%	866	0.30	867
$25.00	Oct 2	0.52	0.59	$0.55	12.7%	548	0.40	2.3K
$25.50	Oct 2	0.76	0.83	$0.80	8.7%	261	0.50	879

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 2	2.73	4.45	$3.59	47.9%	17	0.96	2
$21.00	Oct 2	2.91	4.65	$3.78	46.0%	4	0.96	5
$22.50	Oct 2	1.83	3.35	$2.59	58.7%	12	0.94	50
$22.00	Oct 2	2.27	3.75	$3.01	49.2%	30	0.94	92
$23.00	Oct 2	2.45	2.72	$2.59	10.4%	18	0.90	380

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	4.00	5.80	$4.90	36.7%	82	1.00	117
$29.50	Oct 2	3.05	4.80	$3.93	44.5%	--	0.94	77
$29.00	Oct 2	3.45	5.00	$4.22	36.7%	17	0.94	321
$28.50	Oct 2	2.65	4.30	$3.47	47.6%	3.2K	0.92	3.5K
$28.00	Oct 2	2.58	2.98	$2.78	14.4%	61	0.89	557

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 39.5K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.50	0.54	$0.52	7.7%	3.2K	0.40	1.4K
$27.00	Oct 2	0.22	0.26	$0.24	16.7%	2.7K	0.23	1.4K
$28.00	Oct 2	0.09	0.10	$0.10	10.0%	2.4K	0.11	2.2K
$24.50	Oct 9	2.27	2.86	$2.57	23.0%	1.7K	0.61	36
$26.00	Oct 9	1.56	1.70	$1.63	8.6%	1.4K	0.49	651

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 2	1.74	2.03	$1.88	15.4%	3.3K	0.78	3.8K
$28.50	Oct 2	2.65	4.30	$3.47	47.6%	3.2K	0.92	3.5K
$23.00	Oct 2	0.08	0.11	$0.10	30.0%	1.4K	0.10	6.9K
$24.50	Oct 2	0.35	0.40	$0.38	13.2%	866	0.30	867
$23.50	Oct 2	0.14	0.16	$0.15	13.3%	608	0.14	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.6%, max 6.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Oct 2	Nov 6	84.5%	79.4%	6.4%	2.7K	1.4K
$25.00	Oct 2	Nov 6	83.3%	82.7%	0.8%	1.3K	1.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Oct 2	Nov 6	84.5%	79.4%	6.4%	3.3K	3.9K
$25.00	Oct 2	Nov 6	83.3%	82.7%	0.8%	548	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 2.57, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Oct 16	$0.10	$0.40	$0.10	83%	4.00	$21.10
$22.00	$23.00	Oct 23	$0.42	$0.58	$0.42	76%	1.38	$22.42
$21.00	$21.50	Oct 2	$0.19	$0.31	$0.19	96%	1.63	$21.19
$26.00	$27.00	Oct 30	$0.24	$0.76	$0.24	52%	3.17	$26.24
$23.00	$24.00	Oct 23	$0.52	$0.48	$0.52	70%	0.92	$23.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Oct 30	$0.28	$0.72	$0.28	70%	2.57	$29.72
$30.00	$29.50	Oct 16	$0.12	$0.38	$0.12	74%	3.17	$29.88
$27.00	$26.50	Oct 2	$0.18	$0.32	$0.18	78%	1.78	$26.82
$28.50	$28.00	Oct 9	$0.20	$0.30	$0.20	72%	1.50	$28.30
$30.00	$29.00	Oct 23	$0.55	$0.45	$0.55	71%	0.82	$29.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 1.44, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$28.00	Oct 30	$0.59	$0.59	$0.41	54%	1.44	$27.59
$26.00	$27.00	Nov 6	$0.61	$0.61	$0.39	47%	1.56	$26.61
$29.00	$29.50	Oct 16	$0.21	$0.21	$0.29	70%	0.72	$29.21
$29.00	$30.00	Oct 30	$0.39	$0.39	$0.61	64%	0.64	$29.39
$28.00	$28.50	Oct 9	$0.22	$0.22	$0.28	67%	0.79	$28.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Nov 6	$0.59	$0.59	$0.41	64%	1.44	$23.41
$24.00	$23.50	Oct 16	$0.35	$0.35	$0.15	65%	2.33	$23.65
$24.00	$23.00	Oct 30	$0.50	$0.50	$0.50	64%	1.00	$23.50
$22.00	$21.00	Oct 30	$0.34	$0.34	$0.66	76%	0.52	$21.66
$24.00	$23.50	Oct 9	$0.26	$0.26	$0.24	65%	1.08	$23.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.05, cheapest $1.06)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$1.09	83.3%	108.7%
$25.50	Oct 2	Oct 9	$1.07	84.4%	110.6%
$26.50	Oct 2	Oct 9	$1.05	83.9%	112.1%
$26.00	Oct 2	Oct 9	$1.11	84.3%	113.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$1.06	83.3%	108.7%
$25.50	Oct 2	Oct 9	$1.07	84.4%	110.6%
$26.50	Oct 2	Oct 9	$1.01	83.9%	112.1%
$26.00	Oct 2	Oct 9	$0.93	84.3%	113.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 6.02% of stock, avg 15.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Oct 2	$0.73	$0.80	$1.53	$23.97	$27.03	6.02%
$25.00	Oct 2	$1.00	$0.55	$1.55	$23.45	$26.55	6.10%
$26.00	Oct 2	$0.52	$1.09	$1.61	$24.39	$27.61	6.34%
$24.50	Oct 2	$1.32	$0.38	$1.70	$22.80	$26.20	6.69%
$24.00	Oct 2	$1.67	$0.25	$1.92	$22.08	$25.92	7.56%
$26.50	Oct 2	$0.36	$1.70	$2.06	$24.44	$28.56	8.11%
$23.50	Oct 2	$1.95	$0.15	$2.10	$21.40	$25.60	8.26%
$27.00	Oct 2	$0.24	$1.88	$2.12	$24.88	$29.12	8.34%
$27.50	Oct 2	$0.16	$2.44	$2.60	$24.90	$30.10	10.23%
$23.00	Oct 2	$2.59	$0.10	$2.69	$20.31	$25.69	10.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.79% of stock, avg 10.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$23.00	Oct 2	$0.10	$0.10	$0.20	$22.80	$28.20
$28.00	$23.50	Oct 2	$0.10	$0.15	$0.25	$23.25	$28.25
$27.50	$23.00	Oct 2	$0.16	$0.10	$0.26	$22.74	$27.76
$27.50	$23.50	Oct 2	$0.16	$0.15	$0.31	$23.19	$27.81
$27.00	$23.00	Oct 2	$0.24	$0.10	$0.34	$22.66	$27.34
$28.00	$24.00	Oct 2	$0.10	$0.25	$0.35	$23.65	$28.35
$27.00	$23.50	Oct 2	$0.24	$0.15	$0.39	$23.11	$27.39
$27.50	$24.00	Oct 2	$0.16	$0.25	$0.41	$23.59	$27.91
$27.00	$24.00	Oct 2	$0.24	$0.25	$0.49	$23.51	$27.49
$26.50	$23.00	Oct 2	$0.36	$0.10	$0.46	$22.54	$26.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.13, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/21	28/28	Oct 9	$0.34	$0.16	54%	2.13	$20.66	$28.34
20/21	29/30	Oct 9	$0.30	$0.20	61%	1.50	$20.70	$29.30
22/22	28/28	Oct 9	$0.37	$0.13	44%	2.85	$22.13	$28.37
22/22	29/30	Oct 9	$0.33	$0.17	51%	1.94	$22.17	$29.33
23/24	29/30	Oct 9	$0.36	$0.14	43%	2.57	$23.14	$29.36
22/22	29/30	Oct 16	$0.33	$0.17	48%	1.94	$21.67	$29.33
22/23	28/28	Oct 9	$0.36	$0.14	41%	2.57	$22.64	$28.36
22/22	28/28	Oct 9	$0.32	$0.18	48%	1.78	$21.68	$28.32
22/23	29/30	Oct 9	$0.32	$0.18	47%	1.78	$22.68	$29.32
22/22	29/30	Oct 9	$0.28	$0.22	55%	1.27	$21.72	$29.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 2	$0.06	$0.44	21%	7.33
$24.00	$25.00	$26.00	Nov 6	$0.09	$0.91	11%	10.11
$28.00	$29.00	$30.00	Oct 23	$0.09	$0.91	10%	10.11
$25.00	$26.00	$27.00	Oct 23	$0.11	$0.89	12%	8.09
$27.00	$28.00	$29.00	Oct 23	$0.11	$0.89	12%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Oct 23	$0.05	$0.95	13%	19.00
$25.00	$26.00	$27.00	Oct 23	$0.06	$0.94	12%	15.67
$23.00	$24.00	$25.00	Oct 23	$0.08	$0.92	13%	11.50
$24.50	$25.00	$25.50	Oct 2	$0.08	$0.42	20%	5.25
$21.50	$22.00	$22.50	Oct 9	$0.05	$0.45	7%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-1.80, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$27.50	1:2	Oct 2	-$0.08	$0.42
$26.50	$27.00	1:2	Oct 2	-$0.12	$0.38
$26.00	$26.50	1:2	Oct 2	-$0.20	$0.30
$25.50	$26.00	1:2	Oct 2	-$0.31	$0.19
$25.00	$25.50	1:2	Oct 2	-$0.46	$0.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$27.00	1:2	Nov 6	-$1.80	$1.20
$23.50	$23.00	1:2	Oct 2	-$0.05	$0.45
$24.50	$24.00	1:2	Oct 2	-$0.12	$0.38
$21.00	$20.50	1:2	Oct 2	-$0.05	$0.45
$21.50	$21.00	1:2	Oct 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 6.77%, avg 4.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Nov 6	$1.72	0.43	10.2%	6.77%	16.96%	95	55
$29.00	Nov 6	$1.45	0.38	14.1%	5.71%	19.83%	2	2
$26.00	Nov 6	$2.38	0.53	2.3%	9.37%	11.69%	21	17
$27.00	Oct 30	$1.91	0.46	6.3%	7.52%	13.77%	66	96
$29.00	Oct 30	$1.32	0.36	14.1%	5.19%	19.32%	61	72
$30.00	Nov 6	$0.99	0.33	18.1%	3.90%	21.96%	78	76
$26.00	Oct 23	$2.09	0.51	2.3%	8.23%	10.55%	30	165
$27.00	Oct 23	$1.66	0.45	6.3%	6.53%	12.79%	52	377
$28.00	Oct 23	$1.35	0.39	10.2%	5.31%	15.51%	42	284
$26.00	Oct 30	$2.01	0.52	2.3%	7.91%	10.23%	33	133

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 47,103

Total Puts 16,714

Put/Call Ratio 0.35

Net Difference 30,389

Prior's Put/Call Breakdown

Total Calls 41,785

Total Puts 32,531

Put/Call Ratio 0.78

Net Difference 9,254

Prior 7-Day Put/Call Summary

Total Calls 372,519

Total Puts 169,075

Average Put/Call Ratio 0.47

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