APLD - Options Database

APLD

APPLIED DIGITAL CORP

$31.17 +4.98%

(8/12 09:40) ◀

Wednesday, August 12, 2026 (9:45am)

▶ (8/12 09:50)

◀ 8/12 09:45 ▶

Option Volume

Detail

ℹ

Current (08/12 9:45am) 9,664

Calls: 8,184 (85%)

Puts: 1,480 (15%)

Prior --

Calls: 27,768 (71%)

Puts: 11,080 (29%)

Current vs Prior +0.00%

Calls: -70.53% (Calls)

Puts: -86.64% (Puts)

Prior 7-Day Total 298,234

Calls: 222,453 (75%)

Puts: 75,781 (25%)

Prior 7-Day Average 49,705

Calls: 31,779 (75%)

Puts: 10,825 (25%)

Current vs Prior 7-Day Avg -80.56%

Calls: -74.25%

Puts: -86.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 9:45am) $1.84M

Calls: $1.69M (92%)

Puts: $152.9K (8%)

Prior --

Calls: $4.95M (71%)

Puts: $2.02M (29%)

Current vs Prior +0.00%

Calls: -65.84%

Puts: -92.44%

Prior 7-Day Total $53.33M

Calls: $40.57M (76%)

Puts: $12.76M (24%)

Prior 7-Day Average $8.89M

Calls: $5.80M (76%)

Puts: $1.82M (24%)

Current vs Prior 7-Day Avg -79.25%

Calls: -70.82%

Puts: -91.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 9:45am) 0.18

Prior 1.00

Current vs Prior -81.92%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg -37.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 9:45am) 736,124

Calls: 520,788 (71%)

Puts: 215,336 (29%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,270,888

Calls: 3,034,716 (71%)

Puts: 1,236,172 (29%)

Prior 7-Day Average 711,814

Calls: 505,786 (71%)

Puts: 206,028 (29%)

Current vs Prior 7-Day Avg +3.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 7.67% | 12.42%12.42% | 24.41%

Prior 16.16% | 20.40%25.90% | 35.14%

Current vs Prior -52.54% | -39.13%-52.06% | -30.52%

Prior 7-Day Avg 12.00% | 18.67%26.35% | 35.02%

Current vs 7-Day Avg -36.08% | -33.50%-52.88% | -30.29%

Prior 7-Day Eod 16.16% | 20.40%12.83% | 24.01%

Current vs 7-Day Eod -52.54% | -39.13%-3.25% | +1.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.54% | 8.54%

Calls: 12.28% | 8.95%

Puts: 12.80% | 8.12%

Prior 4.96% | 6.55%

Calls: 5.21% | 7.09%

Puts: 4.72% | 6.02%

Current vs Prior +152.82% | +30.38%

Prior 7-Day Avg 8.61% | 5.24%

Calls: 10.10% | 5.04%

Puts: 7.13% | 5.45%

Current vs 7-Day Avg +45.64% | +62.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.69M) vs puts ($152.9K). Extreme bullish P/C ratio of 0.18 - heavy call buying (8,184 calls vs 1,480 puts). P/C ratio dropping 82% - sentiment shifting bullish. Call-heavy open interest (520,788 calls vs 215,336 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 35 of results (avg 7.7%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	4.00	4.20	$4.10	4.9%	305	0.60	3.5K
$29.50	Aug 21	2.67	2.81	$2.74	5.1%	71	0.70	312
$29.50	Aug 14	2.05	2.17	$2.11	5.7%	151	0.75	1.0K
$30.00	Aug 14	1.70	1.80	$1.75	5.7%	530	0.69	5.5K
$30.00	Aug 21	2.35	2.50	$2.42	6.2%	142	0.63	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	2.79	2.94	$2.87	5.2%	57	0.39	3.6K
$33.50	Aug 14	2.56	2.70	$2.63	5.3%	--	0.79	11
$30.50	Aug 14	0.70	0.75	$0.73	6.8%	8	0.38	121
$32.00	Aug 21	2.18	2.34	$2.26	7.1%	2	0.54	367
$37.00	Sep 18	7.15	7.70	$7.43	7.4%	--	0.66	956

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.55, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 14	0.11	0.13	$0.12	16.7%	428	0.10	3.9K
$34.00	Aug 14	0.22	0.24	$0.23	8.7%	544	0.17	1.8K
$33.00	Aug 14	0.39	0.44	$0.42	11.9%	417	0.27	2.7K
$32.50	Aug 14	0.51	0.59	$0.55	14.5%	178	0.33	1.7K
$32.00	Aug 14	0.66	0.75	$0.71	12.7%	332	0.39	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 14	0.06	0.07	$0.07	14.3%	55	0.05	6.2K
$27.50	Aug 14	0.09	0.10	$0.10	10.0%	25	0.07	364
$28.00	Aug 14	0.13	0.15	$0.14	14.3%	88	0.10	825
$30.00	Aug 14	0.53	0.59	$0.56	10.7%	141	0.31	688
$30.50	Aug 14	0.70	0.75	$0.73	6.8%	8	0.38	121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 14	5.80	8.00	$6.90	31.9%	--	1.00	469
$25.50	Aug 14	5.30	6.95	$6.13	26.9%	1	1.00	45
$26.00	Aug 14	4.80	6.20	$5.50	25.5%	1	1.00	142
$27.00	Aug 14	3.90	4.65	$4.28	17.5%	3	0.94	504
$26.50	Aug 14	4.30	6.60	$5.45	42.2%	3	0.93	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 14	5.80	6.30	$6.05	8.3%	5	0.97	48
$36.00	Aug 14	4.20	5.30	$4.75	23.2%	--	0.94	335
$35.00	Aug 14	3.50	4.35	$3.93	21.6%	3	0.90	130
$37.00	Aug 21	5.90	6.55	$6.23	10.4%	5	0.85	23
$34.00	Aug 14	2.88	3.25	$3.07	12.1%	2	0.83	243

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 7.2K, top 643)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	2.10	2.25	$2.17	6.9%	643	0.40	3.2K
$34.00	Aug 14	0.22	0.24	$0.23	8.7%	544	0.17	1.8K
$30.00	Aug 14	1.70	1.80	$1.75	5.7%	530	0.69	5.5K
$35.00	Aug 14	0.11	0.13	$0.12	16.7%	428	0.10	3.9K
$33.00	Aug 14	0.39	0.44	$0.42	11.9%	417	0.27	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	0.53	0.59	$0.56	10.7%	141	0.31	688
$26.00	Aug 14	0.02	0.05	$0.04	75.0%	102	0.03	811
$28.00	Aug 14	0.13	0.15	$0.14	14.3%	88	0.10	825
$30.00	Aug 21	1.15	1.34	$1.25	15.2%	61	0.37	4.2K
$29.00	Aug 14	0.26	0.34	$0.30	26.7%	60	0.19	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 24.6%, max 49.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Aug 14	Aug 21	115.6%	77.5%	49.2%	1	223
$29.00	Aug 14	Sep 25	110.4%	86.1%	28.2%	36	815
$29.50	Aug 14	Aug 28	109.9%	88.8%	23.7%	157	1.0K
$32.50	Aug 14	Aug 28	109.0%	89.1%	22.3%	187	1.7K
$31.00	Aug 14	Sep 18	107.4%	87.9%	22.1%	234	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Aug 14	Aug 21	115.6%	77.5%	49.2%	9	747
$29.50	Aug 14	Aug 21	109.9%	74.8%	47.0%	32	1.2K
$29.00	Aug 14	Sep 25	110.4%	86.1%	28.2%	61	1.6K
$31.00	Aug 14	Sep 18	107.4%	87.9%	22.1%	48	797
$30.00	Aug 14	Sep 25	108.1%	89.2%	21.2%	143	691

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 2.16, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$33.00	Sep 25	$0.95	$2.05	$0.95	61%	2.16	$30.95
$26.00	$27.00	Sep 18	$0.13	$0.87	$0.13	78%	6.69	$26.13
$27.00	$28.00	Aug 28	$0.20	$0.80	$0.20	80%	4.00	$27.20
$26.00	$27.00	Aug 28	$0.55	$0.45	$0.55	84%	0.82	$26.55
$25.00	$26.00	Sep 4	$0.62	$0.38	$0.62	85%	0.61	$25.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.00	Aug 28	$0.42	$0.58	$0.42	79%	1.38	$36.58
$37.00	$36.00	Sep 4	$0.43	$0.57	$0.43	73%	1.33	$36.57
$29.00	$28.00	Sep 11	$0.11	$0.89	$0.11	33%	8.09	$28.89
$34.00	$33.00	Aug 21	$0.50	$0.50	$0.50	70%	1.00	$33.50
$35.00	$33.00	Sep 11	$1.02	$0.98	$1.02	62%	0.96	$33.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.71, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$35.00	Sep 25	$1.11	$1.11	$0.89	49%	1.25	$34.11
$33.00	$34.00	Sep 11	$0.45	$0.45	$0.55	53%	0.82	$33.45
$33.00	$33.50	Aug 14	$0.11	$0.11	$0.39	73%	0.28	$33.11
$34.00	$34.50	Aug 21	$0.13	$0.13	$0.37	70%	0.35	$34.13
$31.50	$32.00	Aug 14	$0.20	$0.20	$0.30	53%	0.67	$31.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$25.00	Sep 25	$0.83	$0.83	$1.17	73%	0.71	$26.17
$28.00	$27.00	Sep 11	$0.54	$0.54	$0.46	71%	1.17	$27.46
$30.00	$29.00	Sep 25	$0.61	$0.61	$0.39	61%	1.56	$29.39
$29.00	$28.50	Aug 21	$0.34	$0.34	$0.16	72%	2.12	$28.66
$29.00	$27.00	Sep 25	$0.78	$0.78	$1.22	65%	0.64	$28.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.73, cheapest $0.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Aug 14	Aug 21	$0.67	108.1%	90.9%
$32.50	Aug 14	Aug 21	$0.72	109.0%	91.9%
$31.00	Aug 14	Aug 21	$0.76	107.4%	90.7%
$31.50	Aug 14	Aug 21	$0.76	108.1%	91.9%
$30.50	Aug 14	Aug 21	$0.72	107.1%	91.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Aug 14	Aug 21	$0.69	108.1%	90.9%
$31.00	Aug 14	Aug 21	$0.74	107.4%	90.7%
$30.50	Aug 14	Aug 21	$0.75	107.1%	91.2%
$32.00	Aug 14	Aug 21	$0.73	107.4%	92.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 6.77% of stock, avg 15.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Aug 14	$1.14	$0.97	$2.11	$28.89	$33.11	6.77%
$30.50	Aug 14	$1.43	$0.73	$2.16	$28.34	$32.66	6.93%
$31.50	Aug 14	$0.91	$1.25	$2.16	$29.34	$33.66	6.93%
$32.00	Aug 14	$0.71	$1.53	$2.24	$29.76	$34.24	7.19%
$30.00	Aug 14	$1.75	$0.56	$2.31	$27.69	$32.31	7.41%
$32.50	Aug 14	$0.55	$1.87	$2.42	$30.08	$34.92	7.76%
$29.50	Aug 14	$2.11	$0.42	$2.53	$26.97	$32.03	8.12%
$33.00	Aug 14	$0.42	$2.21	$2.63	$30.37	$35.63	8.44%
$29.00	Aug 14	$2.50	$0.30	$2.80	$26.20	$31.80	8.98%
$33.50	Aug 14	$0.31	$2.63	$2.94	$30.56	$36.44	9.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 1.96% of stock, avg 10.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.50	$29.00	Aug 14	$0.31	$0.30	$0.61	$28.39	$34.11
$33.50	$29.50	Aug 14	$0.31	$0.42	$0.73	$28.77	$34.23
$33.00	$29.00	Aug 14	$0.42	$0.30	$0.72	$28.28	$33.72
$33.00	$29.50	Aug 14	$0.42	$0.42	$0.84	$28.66	$33.84
$33.50	$30.00	Aug 14	$0.31	$0.56	$0.87	$29.13	$34.37
$32.50	$29.00	Aug 14	$0.55	$0.30	$0.85	$28.15	$33.35
$33.00	$30.00	Aug 14	$0.42	$0.56	$0.98	$29.02	$33.98
$32.50	$29.50	Aug 14	$0.55	$0.42	$0.97	$28.53	$33.47
$32.50	$30.00	Aug 14	$0.55	$0.56	$1.11	$28.89	$33.61
$33.50	$30.50	Aug 14	$0.31	$0.73	$1.04	$29.46	$34.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 1.38, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	34/35	Aug 28	$0.29	$0.21	53%	1.38	$25.21	$34.79
28/28	34/34	Aug 21	$0.31	$0.19	49%	1.63	$27.69	$34.31
28/28	34/34	Aug 21	$0.30	$0.20	45%	1.50	$27.70	$33.80
28/28	34/35	Aug 28	$0.29	$0.21	42%	1.38	$27.71	$34.79
28/29	35/36	Aug 21	$0.52	$0.48	48%	1.08	$28.48	$35.52
27/28	34/35	Aug 28	$0.27	$0.23	45%	1.17	$27.23	$34.77
28/29	36/37	Aug 28	$0.56	$0.44	43%	1.27	$28.44	$36.56
29/30	33/34	Aug 14	$0.23	$0.27	48%	0.85	$29.27	$33.23
29/30	32/33	Aug 14	$0.25	$0.25	42%	1.00	$29.25	$32.75
30/30	33/34	Aug 14	$0.25	$0.25	42%	1.00	$29.75	$33.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Sep 18	$0.06	$0.94	9%	15.67
$33.00	$34.00	$35.00	Sep 4	$0.07	$0.93	10%	13.29
$30.50	$31.00	$31.50	Aug 14	$0.06	$0.44	15%	7.33
$29.50	$30.00	$30.50	Aug 21	$0.05	$0.45	11%	9.00
$34.00	$35.00	$36.00	Sep 18	$0.06	$0.94	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$34.00	$35.00	Sep 4	$0.06	$0.94	10%	15.67
$25.00	$26.00	$27.00	Sep 18	$0.05	$0.95	8%	19.00
$31.50	$32.00	$32.50	Aug 14	$0.06	$0.44	14%	7.33
$27.00	$28.00	$29.00	Sep 18	$0.07	$0.93	9%	13.29
$28.50	$29.00	$29.50	Aug 14	$0.05	$0.45	10%	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. 45 found (best net $-0.16, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.50	$35.00	1:2	Aug 14	-$0.07	$0.43
$35.00	$35.50	1:2	Aug 14	-$0.06	$0.44
$35.50	$36.00	1:2	Aug 14	-$0.07	$0.43
$34.00	$34.50	1:2	Aug 14	-$0.11	$0.39
$36.00	$36.50	1:2	Aug 14	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$25.00	1:2	Sep 25	-$0.16	$1.84
$28.50	$28.00	1:2	Aug 14	-$0.05	$0.45
$28.00	$27.50	1:2	Aug 14	-$0.06	$0.44
$25.50	$25.00	1:2	Aug 21	-$0.07	$0.43
$29.00	$28.50	1:2	Aug 21	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 6.99%, avg 4.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Sep 25	$2.18	0.42	12.3%	6.99%	19.28%	1	46
$36.00	Sep 25	$1.91	0.38	15.5%	6.13%	21.62%	4	8
$33.00	Sep 25	$2.75	0.51	5.9%	8.82%	14.69%	--	11
$35.00	Sep 18	$2.10	0.40	12.3%	6.74%	19.02%	643	3.2K
$34.00	Sep 18	$2.41	0.43	9.1%	7.73%	16.81%	10	551
$33.00	Sep 18	$2.73	0.48	5.9%	8.76%	14.63%	12	802
$36.00	Sep 18	$1.82	0.36	15.5%	5.84%	21.33%	2	1.1K
$37.00	Sep 18	$1.54	0.34	18.7%	4.94%	23.64%	5	1.5K
$32.00	Sep 18	$3.05	0.52	2.7%	9.79%	12.45%	37	3.9K
$36.00	Sep 11	$1.29	0.36	15.5%	4.14%	19.63%	--	71

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 8,184

Total Puts 1,480

Put/Call Ratio 0.18

Net Difference 6,704

Prior's Put/Call Breakdown

Total Calls 27,768

Total Puts 11,080

Put/Call Ratio 1.00

Net Difference 16,688

Prior 7-Day Put/Call Summary

Total Calls 222,453

Total Puts 75,781

Average Put/Call Ratio 0.29

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