APLD - Options Database

APLD

APPLIED DIGITAL CORP

$31.33 +5.52%

(8/12 09:50) ◀

Wednesday, August 12, 2026 (9:55am)

▶ (8/12 10:00)

◀ 8/12 09:55 ▶

Option Volume

Detail

ℹ

Current (08/12 9:55am) 14,952

Calls: 12,251 (82%)

Puts: 2,701 (18%)

Prior --

Calls: 27,768 (71%)

Puts: 11,080 (29%)

Current vs Prior +0.00%

Calls: -55.88% (Calls)

Puts: -75.62% (Puts)

Prior 7-Day Total 314,591

Calls: 236,173 (75%)

Puts: 78,418 (25%)

Prior 7-Day Average 44,941

Calls: 33,739 (75%)

Puts: 11,202 (25%)

Current vs Prior 7-Day Avg -66.73%

Calls: -63.69%

Puts: -75.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 9:55am) $2.48M

Calls: $2.23M (90%)

Puts: $255.8K (10%)

Prior --

Calls: $4.95M (71%)

Puts: $2.02M (29%)

Current vs Prior +0.00%

Calls: -55.06%

Puts: -87.34%

Prior 7-Day Total $56.05M

Calls: $43.03M (77%)

Puts: $13.02M (23%)

Prior 7-Day Average $8.01M

Calls: $6.15M (77%)

Puts: $1.86M (23%)

Current vs Prior 7-Day Avg -69.01%

Calls: -63.80%

Puts: -86.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 9:55am) 0.22

Prior 1.00

Current vs Prior -77.95%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -20.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 9:55am) 736,124

Calls: 520,788 (71%)

Puts: 215,336 (29%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 5,007,012

Calls: 3,555,504 (71%)

Puts: 1,451,508 (29%)

Prior 7-Day Average 715,287

Calls: 507,929 (71%)

Puts: 207,358 (29%)

Current vs Prior 7-Day Avg +2.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.25% | 12.22%12.22% | 24.19%

Prior 16.16% | 20.40%25.90% | 35.14%

Current vs Prior -55.16% | -40.07%-52.80% | -31.15%

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

Current vs 7-Day Avg -39.60% | -34.52%-53.60% | -30.92%

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

Current vs 7-Day Eod -55.16% | -40.07%-4.74% | +0.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.57% | 8.62%

Calls: 7.69% | 8.25%

Puts: 15.45% | 8.99%

Prior 4.96% | 6.55%

Calls: 5.21% | 7.09%

Puts: 4.72% | 6.02%

Current vs Prior +133.27% | +31.60%

Prior 7-Day Avg 8.61% | 5.24%

Calls: 10.10% | 5.04%

Puts: 7.13% | 5.45%

Current vs 7-Day Avg +34.38% | +64.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($2.23M) vs puts ($255.8K). Extreme bullish P/C ratio of 0.22 - heavy call buying (12,251 calls vs 2,701 puts). P/C ratio dropping 78% - 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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 43 of results (avg 7.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 18	3.20	3.35	$3.28	4.6%	38	0.52	3.9K
$30.00	Sep 18	4.10	4.30	$4.20	4.8%	319	0.61	3.5K
$35.00	Sep 18	2.13	2.24	$2.19	5.0%	737	0.40	3.2K
$31.00	Sep 18	3.60	3.80	$3.70	5.4%	7	0.57	1.1K
$29.50	Aug 14	2.11	2.23	$2.17	5.5%	156	0.77	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 18	3.80	3.95	$3.88	3.9%	1	0.47	600
$31.00	Sep 18	3.25	3.40	$3.33	4.5%	--	0.43	661
$33.50	Aug 14	2.43	2.55	$2.49	4.8%	1	0.78	11
$36.00	Sep 18	6.35	6.70	$6.53	5.4%	1	0.63	650
$33.00	Sep 18	4.30	4.55	$4.43	5.6%	11	0.52	640

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.63, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 14	0.22	0.25	$0.24	12.5%	852	0.17	1.8K
$33.00	Aug 14	0.39	0.44	$0.42	11.9%	902	0.28	2.7K
$32.50	Aug 14	0.53	0.58	$0.55	9.1%	250	0.34	1.7K
$32.00	Aug 14	0.67	0.76	$0.72	12.5%	366	0.41	3.4K
$31.50	Aug 14	0.91	0.97	$0.94	6.4%	451	0.49	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Aug 14	0.33	0.37	$0.35	11.4%	40	0.23	1.1K
$30.00	Aug 14	0.46	0.53	$0.50	14.0%	163	0.29	688
$30.50	Aug 14	0.62	0.72	$0.67	14.9%	14	0.36	121
$31.00	Aug 14	0.83	0.93	$0.88	11.4%	63	0.43	136
$28.00	Aug 21	0.50	0.57	$0.53	13.2%	37	0.20	389

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Aug 14	5.30	6.95	$6.13	26.9%	1	0.98	45
$26.00	Aug 14	4.80	6.20	$5.50	25.5%	1	0.98	142
$26.50	Aug 14	4.70	5.45	$5.08	14.8%	3	0.97	102
$27.00	Aug 14	3.90	4.85	$4.38	21.7%	3	0.95	504
$27.50	Aug 14	3.45	5.65	$4.55	48.4%	--	0.94	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 14	5.25	6.30	$5.78	18.2%	13	1.00	48
$36.00	Aug 14	4.20	5.30	$4.75	23.2%	--	0.93	335
$35.00	Aug 14	3.40	4.10	$3.75	18.7%	3	0.89	130
$37.00	Aug 21	5.75	6.35	$6.05	9.9%	5	0.85	23
$34.00	Aug 14	2.83	3.10	$2.97	9.1%	2	0.83	243

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 11.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 14	1.13	1.22	$1.17	7.7%	1.8K	0.57	1.6K
$33.00	Aug 14	0.39	0.44	$0.42	11.9%	902	0.28	2.7K
$34.00	Aug 14	0.22	0.25	$0.24	12.5%	852	0.17	1.8K
$35.00	Sep 18	2.13	2.24	$2.19	5.0%	737	0.40	3.2K
$35.00	Aug 14	0.11	0.15	$0.13	30.8%	603	0.11	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Aug 28	0.45	0.63	$0.54	33.3%	375	0.16	1
$29.00	Aug 14	0.22	0.28	$0.25	24.0%	179	0.17	1.6K
$30.00	Aug 14	0.46	0.53	$0.50	14.0%	163	0.29	688
$30.00	Sep 18	2.72	2.88	$2.80	5.7%	117	0.39	3.6K
$26.00	Aug 14	0.02	0.04	$0.03	66.7%	110	0.03	811

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 18.5%, max 26.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Aug 14	Aug 28	108.4%	85.5%	26.8%	162	1.0K
$29.00	Aug 14	Sep 25	107.7%	86.4%	24.7%	50	815
$30.50	Aug 14	Aug 28	106.7%	85.5%	24.7%	142	1.1K
$33.50	Aug 14	Aug 28	105.3%	86.8%	21.3%	97	1.1K
$32.50	Aug 14	Aug 28	103.2%	86.6%	19.1%	259	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Aug 14	Sep 25	107.7%	86.4%	24.7%	182	1.6K
$30.50	Aug 14	Aug 28	106.7%	85.5%	24.7%	15	122
$29.50	Aug 14	Aug 21	108.4%	88.4%	22.6%	40	1.2K
$31.00	Aug 14	Sep 18	106.3%	87.3%	21.7%	63	797
$30.00	Aug 14	Sep 25	107.4%	90.4%	18.9%	165	691

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 6.69, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Sep 18	$0.13	$0.87	$0.13	78%	6.69	$26.13
$36.00	$37.00	Sep 18	$0.12	$0.88	$0.12	36%	7.33	$36.12
$28.00	$29.00	Sep 11	$0.50	$0.50	$0.50	72%	1.00	$28.50
$29.00	$29.50	Aug 28	$0.15	$0.35	$0.15	69%	2.33	$29.15
$33.00	$34.00	Sep 11	$0.26	$0.74	$0.26	47%	2.85	$33.26

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	78%	1.38	$36.58
$32.00	$31.00	Sep 11	$0.11	$0.89	$0.11	48%	8.09	$31.89
$35.00	$34.00	Aug 28	$0.33	$0.67	$0.33	69%	2.03	$34.67
$29.00	$28.00	Sep 11	$0.11	$0.89	$0.11	32%	8.09	$28.89
$35.00	$33.00	Sep 11	$1.02	$0.98	$1.02	61%	0.96	$33.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 9.00, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$37.00	Sep 11	$0.49	$0.49	$0.51	64%	0.96	$36.49
$33.00	$35.00	Sep 25	$1.04	$1.04	$0.96	49%	1.08	$34.04
$33.00	$33.50	Aug 28	$0.25	$0.25	$0.25	58%	1.00	$33.25
$32.00	$33.00	Sep 11	$0.54	$0.54	$0.46	48%	1.17	$32.54
$31.50	$32.00	Aug 14	$0.22	$0.22	$0.28	51%	0.79	$31.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Sep 11	$0.90	$0.90	$0.10	57%	9.00	$30.10
$28.00	$27.00	Sep 11	$0.54	$0.54	$0.46	72%	1.17	$27.46
$30.00	$29.00	Sep 25	$0.65	$0.65	$0.35	61%	1.86	$29.35
$29.00	$28.50	Aug 21	$0.34	$0.34	$0.16	73%	2.13	$28.66
$29.00	$27.00	Sep 25	$0.77	$0.77	$1.23	66%	0.63	$28.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.75, cheapest $0.71)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Aug 14	Aug 21	$0.72	106.7%	88.9%
$31.00	Aug 14	Aug 21	$0.77	106.3%	88.9%
$31.50	Aug 14	Aug 21	$0.76	103.3%	90.4%
$32.50	Aug 14	Aug 21	$0.75	103.2%	91.2%
$32.00	Aug 14	Aug 21	$0.76	101.8%	90.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Aug 14	Aug 21	$0.71	106.7%	88.9%
$31.00	Aug 14	Aug 21	$0.74	106.3%	88.9%
$31.50	Aug 14	Aug 21	$0.79	103.3%	90.4%
$32.00	Aug 14	Aug 21	$0.74	101.8%	90.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 6.51% of stock, avg 15.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Aug 14	$0.94	$1.10	$2.04	$29.46	$33.54	6.51%
$31.00	Aug 14	$1.17	$0.88	$2.05	$28.95	$33.05	6.54%
$32.00	Aug 14	$0.72	$1.42	$2.14	$29.86	$34.14	6.83%
$30.50	Aug 14	$1.50	$0.67	$2.17	$28.33	$32.67	6.93%
$32.50	Aug 14	$0.55	$1.72	$2.27	$30.23	$34.77	7.25%
$30.00	Aug 14	$1.82	$0.50	$2.32	$27.68	$32.32	7.41%
$29.50	Aug 14	$2.17	$0.35	$2.52	$26.98	$32.02	8.04%
$33.00	Aug 14	$0.42	$2.11	$2.53	$30.47	$35.53	8.08%
$33.50	Aug 14	$0.32	$2.49	$2.81	$30.69	$36.31	8.97%
$29.00	Aug 14	$2.58	$0.25	$2.83	$26.17	$31.83	9.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 1.82% of stock, avg 10.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.50	$29.00	Aug 14	$0.32	$0.25	$0.57	$28.43	$34.07
$33.50	$29.50	Aug 14	$0.32	$0.35	$0.67	$28.83	$34.17
$33.00	$29.00	Aug 14	$0.42	$0.25	$0.67	$28.33	$33.67
$33.00	$29.50	Aug 14	$0.42	$0.35	$0.77	$28.73	$33.77
$33.50	$30.00	Aug 14	$0.32	$0.50	$0.82	$29.18	$34.32
$33.00	$30.00	Aug 14	$0.42	$0.50	$0.92	$29.08	$33.92
$32.50	$29.00	Aug 14	$0.55	$0.25	$0.80	$28.20	$33.30
$32.50	$29.50	Aug 14	$0.55	$0.35	$0.90	$28.60	$33.40
$32.50	$30.00	Aug 14	$0.55	$0.50	$1.05	$28.95	$33.55
$33.50	$30.50	Aug 14	$0.32	$0.67	$0.99	$29.51	$34.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 1.78, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	34/35	Aug 21	$0.32	$0.18	54%	1.78	$27.18	$34.82
27/28	34/34	Aug 21	$0.31	$0.19	50%	1.63	$27.19	$34.31
27/28	34/34	Aug 21	$0.32	$0.18	47%	1.78	$27.18	$33.82
28/29	36/37	Aug 21	$0.47	$0.53	54%	0.89	$28.53	$36.47
26/27	34/35	Aug 28	$0.27	$0.23	47%	1.17	$26.73	$34.77
28/28	34/35	Aug 28	$0.29	$0.21	42%	1.38	$27.71	$34.79
29/30	34/35	Aug 21	$0.29	$0.21	41%	1.38	$29.21	$34.79
28/29	35/36	Aug 21	$0.50	$0.50	48%	1.00	$28.50	$35.50
29/30	34/34	Aug 21	$0.28	$0.22	38%	1.27	$29.22	$34.28
30/30	32/33	Aug 14	$0.28	$0.22	37%	1.27	$29.72	$32.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.50	$32.00	$32.50	Aug 14	$0.05	$0.45	15%	9.00
$29.00	$30.00	$31.00	Sep 25	$0.06	$0.94	8%	15.67
$31.00	$32.00	$33.00	Sep 18	$0.07	$0.93	8%	13.29
$29.00	$29.50	$30.00	Aug 14	$0.06	$0.44	12%	7.33
$26.00	$27.00	$28.00	Aug 28	$0.08	$0.92	10%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.00	$33.00	$34.00	Aug 21	$0.05	$0.95	16%	19.00
$35.00	$36.00	$37.00	Aug 21	$0.05	$0.95	10%	19.00
$26.00	$27.00	$28.00	Sep 4	$0.05	$0.95	10%	19.00
$31.00	$32.00	$33.00	Sep 4	$0.06	$0.94	11%	15.67
$28.00	$29.00	$30.00	Sep 4	$0.07	$0.93	11%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.11, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.50	$35.00	1:2	Aug 14	-$0.07	$0.43
$35.50	$36.00	1:2	Aug 14	-$0.05	$0.45
$36.00	$37.00	1:2	Aug 21	-$0.20	$0.80
$33.50	$34.00	1:2	Aug 14	-$0.16	$0.34
$34.00	$34.50	1:2	Aug 14	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$28.50	1:2	Aug 21	-$0.11	$0.39
$29.00	$28.50	1:2	Aug 14	-$0.09	$0.41
$28.50	$28.00	1:2	Aug 14	-$0.09	$0.41
$29.50	$29.00	1:2	Aug 14	-$0.15	$0.35
$27.50	$27.00	1:2	Aug 21	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 7.44%, avg 4.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Sep 25	$2.33	0.42	11.7%	7.44%	19.15%	1	46
$36.00	Sep 25	$2.05	0.39	14.9%	6.54%	21.45%	6	8
$34.00	Sep 18	$2.45	0.44	8.5%	7.82%	16.34%	11	551
$33.00	Sep 18	$2.80	0.48	5.3%	8.94%	14.27%	15	802
$32.00	Sep 25	$3.25	0.53	2.1%	10.37%	12.51%	2	6
$33.00	Sep 25	$2.75	0.51	5.3%	8.78%	14.11%	--	11
$35.00	Sep 18	$2.13	0.40	11.7%	6.80%	18.51%	737	3.2K
$36.00	Sep 18	$1.87	0.36	14.9%	5.97%	20.87%	13	1.1K
$32.00	Sep 18	$3.20	0.52	2.1%	10.21%	12.35%	38	3.9K
$37.00	Sep 18	$1.56	0.34	18.1%	4.98%	23.08%	11	1.5K

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 12,251

Total Puts 2,701

Put/Call Ratio 0.22

Net Difference 9,550

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 236,173

Total Puts 78,418

Average Put/Call Ratio 0.28

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