APLD - Options Database

APLD

APPLIED DIGITAL CORP

$27.23 -4.97%

(8/21 10:00) ◀

Friday, August 21, 2026 (11:00am)

▶ (8/21 12:00)

◀ 8/21 11:00 ▶

Option Volume

Detail

ℹ

Current (08/21 11:00am) 24,806

Calls: 18,406 (74%)

Puts: 6,400 (26%)

Prior (08/12) 27,813

Calls: 21,946 (79%)

Puts: 5,867 (21%)

Current vs Prior -10.81%

Calls: -16.13% (Calls)

Puts: +9.08% (Puts)

Prior 7-Day Total 350,251

Calls: 262,400 (75%)

Puts: 87,851 (25%)

Prior 7-Day Average 58,375

Calls: 37,485 (75%)

Puts: 12,550 (25%)

Current vs Prior 7-Day Avg -57.51%

Calls: -50.90%

Puts: -49.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 11:00am) $3.23M

Calls: $2.11M (65%)

Puts: $1.12M (35%)

Prior (08/12) $4.67M

Calls: $3.71M (79%)

Puts: $959.7K (21%)

Current vs Prior -30.74%

Calls: -43.01%

Puts: +16.61%

Prior 7-Day Total $62.70M

Calls: $48.19M (77%)

Puts: $14.50M (23%)

Prior 7-Day Average $10.45M

Calls: $6.88M (77%)

Puts: $2.07M (23%)

Current vs Prior 7-Day Avg -69.08%

Calls: -69.32%

Puts: -45.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 11:00am) 0.35

Prior (08/12) 0.27

Current vs Prior +30.06%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +2.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 11:00am) 794,115

Calls: 559,063 (70%)

Puts: 235,052 (30%)

Prior (08/12) 736,124

Calls: 520,788 (71%)

Puts: 215,336 (29%)

Current vs Prior +7.88%

Prior 7-Day Total 4,328,879

Calls: 3,072,991 (71%)

Puts: 1,255,888 (29%)

Prior 7-Day Average 721,479

Calls: 512,165 (71%)

Puts: 209,314 (29%)

Current vs Prior 7-Day Avg +10.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 3.31% | 10.62%3.31% | 20.87%

Prior 6.39% | 13.00%13.00% | 24.91%

Current vs Prior -48.24% | -18.34%-74.57% | -16.24%

Prior 7-Day Avg 10.87% | 17.54%21.90% | 31.65%

Current vs 7-Day Avg -69.59% | -39.45%-84.90% | -34.07%

Prior 7-Day Eod 6.39% | 13.00%5.38% | 21.01%

Current vs 7-Day Eod -48.24% | -18.34%-38.49% | -0.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.26% | 6.58%

Calls: 11.63% | 9.03%

Puts: 14.89% | 4.14%

Prior 16.77% | 51.03%

Calls: 11.83% | 8.43%

Puts: 21.70% | 93.62%

Current vs Prior -20.93% | -87.11%

Prior 7-Day Avg 10.24% | 14.40%

Calls: 10.44% | 5.72%

Puts: 10.04% | 23.08%

Current vs 7-Day Avg +29.47% | -54.30%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.11M). Extreme bullish P/C ratio of 0.35 - heavy call buying (18,406 calls vs 6,400 puts). P/C ratio rising 30% - increased hedging/bearish positioning. Call-heavy open interest (559,063 calls vs 235,052 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	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 64 of results (avg 7.1%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 4	1.50	1.57	$1.54	4.5%	34	0.47	146
$30.00	Sep 18	1.51	1.59	$1.55	5.2%	503	0.39	3.4K
$27.00	Sep 18	2.62	2.76	$2.69	5.2%	66	0.56	780
$31.00	Sep 18	1.25	1.32	$1.29	5.4%	259	0.34	2.5K
$32.00	Sep 11	0.71	0.75	$0.73	5.5%	11	0.24	573

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Aug 28	1.42	1.48	$1.45	4.1%	61	0.51	338
$26.00	Sep 18	1.88	1.96	$1.92	4.2%	74	0.38	1.4K
$28.50	Sep 4	2.54	2.65	$2.60	4.2%	13	0.57	50
$25.00	Aug 28	0.46	0.48	$0.47	4.3%	149	0.22	5.6K
$28.00	Sep 18	2.92	3.05	$2.99	4.3%	88	0.50	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.61, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	0.40	0.45	$0.43	11.6%	156	0.62	896
$26.50	Aug 21	0.72	0.83	$0.77	14.3%	46	0.83	159
$32.50	Aug 28	0.13	0.15	$0.14	14.3%	72	0.09	313
$31.50	Aug 28	0.21	0.23	$0.22	9.1%	137	0.14	1.2K
$31.00	Aug 28	0.24	0.29	$0.27	18.5%	264	0.16	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Aug 21	0.43	0.50	$0.47	14.9%	294	0.64	1.9K
$28.00	Aug 21	0.80	0.93	$0.87	14.9%	588	0.84	1.8K
$24.00	Aug 28	0.24	0.28	$0.26	15.4%	28	0.14	324
$24.50	Aug 28	0.32	0.39	$0.36	19.4%	141	0.18	96
$25.00	Aug 28	0.46	0.48	$0.47	4.3%	149	0.22	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	4.95	5.45	$5.20	9.6%	1	1.00	10
$23.50	Aug 21	3.35	4.25	$3.80	23.7%	1	1.00	30
$24.50	Aug 21	2.30	3.40	$2.85	38.6%	2	1.00	71
$22.00	Aug 28	4.85	6.55	$5.70	29.8%	--	0.96	30
$25.50	Aug 21	1.37	3.45	$2.41	86.3%	1	0.95	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Aug 21	2.40	4.65	$3.53	63.7%	3	0.99	111
$32.00	Aug 21	3.70	5.00	$4.35	29.9%	--	0.99	102
$31.00	Aug 21	3.65	3.90	$3.78	6.6%	34	0.99	2.0K
$30.00	Aug 21	2.61	3.00	$2.81	13.9%	94	0.99	5.6K
$29.50	Aug 21	2.16	2.47	$2.32	13.4%	204	0.98	2.3K

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 17.5K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 28	0.39	0.44	$0.42	11.9%	1.3K	0.23	1.6K
$28.00	Aug 21	0.05	0.07	$0.06	33.3%	1.1K	0.15	1.2K
$29.50	Aug 21	0.00	0.01	$0.01	100.0%	1.1K	0.01	720
$30.00	Aug 21	0.00	0.01	$0.01	100.0%	1.0K	0.01	4.2K
$29.00	Aug 21	0.00	0.02	$0.01	200.0%	696	0.03	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	0.80	0.93	$0.87	14.9%	588	0.84	1.8K
$27.00	Aug 21	0.18	0.23	$0.21	23.8%	524	0.38	1.7K
$28.00	Aug 28	1.69	1.81	$1.75	6.9%	350	0.57	1.5K
$29.00	Aug 21	1.60	2.01	$1.81	22.7%	313	0.97	1.4K
$27.50	Aug 21	0.43	0.50	$0.47	14.9%	294	0.64	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 37.5%, max 45.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Aug 21	Oct 2	115.5%	79.5%	45.4%	162	957
$28.00	Aug 21	Oct 2	113.1%	81.8%	38.3%	1.1K	1.2K
$26.50	Aug 21	Aug 28	118.3%	86.6%	36.5%	47	320
$27.50	Aug 21	Sep 4	113.1%	87.1%	29.8%	343	3.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Aug 21	Oct 2	115.5%	79.2%	45.9%	524	1.7K
$28.00	Aug 21	Oct 2	113.1%	82.0%	37.8%	598	1.8K
$26.50	Aug 21	Sep 4	118.3%	86.9%	36.1%	160	1.9K
$27.50	Aug 21	Sep 4	113.1%	87.1%	29.8%	341	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 2.57, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$27.00	Sep 25	$0.56	$1.44	$0.56	72%	2.57	$25.56
$28.00	$29.00	Oct 2	$0.14	$0.86	$0.14	54%	6.14	$28.14
$22.00	$23.00	Aug 28	$0.60	$0.40	$0.60	96%	0.67	$22.60
$31.00	$32.00	Oct 2	$0.18	$0.82	$0.18	41%	4.56	$31.18
$30.00	$31.00	Oct 2	$0.30	$0.70	$0.30	45%	2.33	$30.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Sep 4	$0.30	$0.70	$0.30	80%	2.33	$31.70
$31.00	$30.00	Sep 25	$0.20	$0.80	$0.20	65%	4.00	$30.80
$29.00	$28.00	Oct 2	$0.24	$0.76	$0.24	52%	3.17	$28.76
$31.00	$30.50	Aug 28	$0.22	$0.28	$0.22	84%	1.27	$30.78
$25.00	$24.00	Oct 2	$0.18	$0.82	$0.18	32%	4.56	$24.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.89, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Aug 21	$0.12	$0.12	$0.38	64%	0.32	$27.62
$30.00	$31.00	Sep 25	$0.42	$0.42	$0.58	56%	0.72	$30.42
$28.50	$29.00	Aug 28	$0.18	$0.18	$0.32	62%	0.56	$28.68
$28.50	$29.00	Sep 4	$0.21	$0.21	$0.29	57%	0.72	$28.71
$31.00	$31.50	Sep 4	$0.12	$0.12	$0.38	75%	0.32	$31.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Oct 2	$0.47	$0.47	$0.53	72%	0.89	$23.53
$24.00	$23.00	Sep 25	$0.39	$0.39	$0.61	74%	0.64	$23.61
$22.50	$22.00	Aug 21	$0.15	$0.15	$0.35	92%	0.43	$22.35
$26.00	$25.00	Sep 25	$0.47	$0.47	$0.53	64%	0.89	$25.53
$23.00	$22.00	Sep 25	$0.29	$0.29	$0.71	79%	0.41	$22.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.00, cheapest $0.98)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Aug 21	Aug 28	$1.01	115.5%	85.7%
$27.50	Aug 21	Aug 28	$1.02	113.1%	87.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Aug 21	Aug 28	$0.98	115.5%	85.7%
$27.50	Aug 21	Aug 28	$0.98	113.1%	87.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 2.35% of stock, avg 14.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Aug 21	$0.43	$0.21	$0.64	$26.36	$27.64	2.35%
$27.50	Aug 21	$0.18	$0.47	$0.65	$26.85	$28.15	2.39%
$26.50	Aug 21	$0.77	$0.08	$0.85	$25.65	$27.35	3.12%
$28.00	Aug 21	$0.06	$0.87	$0.93	$27.07	$28.93	3.42%
$26.00	Aug 21	$1.22	$0.02	$1.24	$24.76	$27.24	4.55%
$28.50	Aug 21	$0.03	$1.36	$1.39	$27.11	$29.89	5.10%
$29.00	Aug 21	$0.01	$1.81	$1.82	$27.18	$30.82	6.68%
$25.00	Aug 21	$2.11	$0.11	$2.22	$22.78	$27.22	8.15%
$29.50	Aug 21	$0.01	$2.32	$2.33	$27.17	$31.83	8.56%
$25.50	Aug 21	$2.41	$0.01	$2.42	$23.08	$27.92	8.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.33% of stock, avg 9.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$24.00	Aug 21	$0.03	$0.06	$0.09	$23.91	$28.59
$28.50	$26.50	Aug 21	$0.03	$0.08	$0.11	$26.39	$28.61
$28.00	$24.00	Aug 21	$0.06	$0.06	$0.12	$23.88	$28.12
$28.00	$26.50	Aug 21	$0.06	$0.08	$0.14	$26.36	$28.14
$28.50	$25.00	Aug 21	$0.03	$0.11	$0.14	$24.86	$28.64
$28.00	$25.00	Aug 21	$0.06	$0.11	$0.17	$24.83	$28.17
$28.50	$22.50	Aug 21	$0.03	$0.16	$0.19	$22.31	$28.69
$28.00	$22.50	Aug 21	$0.06	$0.16	$0.22	$22.28	$28.22
$27.50	$26.50	Aug 21	$0.18	$0.08	$0.26	$26.24	$27.76
$27.50	$24.00	Aug 21	$0.18	$0.06	$0.24	$23.76	$27.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 0.85, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	30/30	Aug 28	$0.23	$0.27	59%	0.85	$23.77	$29.73
24/25	31/32	Sep 4	$0.29	$0.21	47%	1.38	$24.71	$31.29
25/26	31/32	Sep 4	$0.31	$0.19	43%	1.63	$25.19	$31.31
24/24	29/30	Aug 28	$0.25	$0.25	54%	1.00	$23.75	$29.25
24/25	30/30	Sep 4	$0.32	$0.18	37%	1.78	$24.68	$29.82
25/26	30/30	Sep 4	$0.34	$0.16	33%	2.13	$25.16	$29.84
24/24	31/32	Sep 4	$0.23	$0.27	51%	0.85	$24.27	$31.23
24/25	30/30	Sep 4	$0.28	$0.22	40%	1.27	$24.72	$30.28
25/26	30/30	Sep 4	$0.30	$0.20	36%	1.50	$25.20	$30.30
25/26	30/30	Aug 28	$0.25	$0.25	45%	1.00	$25.25	$29.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Aug 21	$0.09	$0.41	47%	4.56
$27.00	$27.50	$28.00	Aug 21	$0.13	$0.37	46%	2.85
$25.00	$26.00	$27.00	Sep 4	$0.08	$0.92	17%	11.50
$28.00	$29.00	$30.00	Sep 11	$0.06	$0.94	13%	15.67
$29.00	$30.00	$31.00	Sep 11	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$26.50	$27.00	Aug 21	$0.07	$0.43	33%	6.14
$26.50	$27.00	$27.50	Aug 21	$0.13	$0.37	47%	2.85
$26.00	$27.00	$28.00	Sep 11	$0.06	$0.94	14%	15.67
$27.00	$27.50	$28.00	Aug 21	$0.14	$0.36	46%	2.57
$23.00	$24.00	$25.00	Sep 18	$0.06	$0.94	11%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.07, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$27.00	1:2	Aug 21	-$0.09	$0.41
$26.00	$26.50	1:2	Aug 21	-$0.32	$0.18
$23.00	$25.00	1:2	Sep 4	-$1.59	$0.41
$26.50	$27.00	1:2	Aug 28	-$0.29	$0.21
$32.00	$32.50	1:2	Aug 28	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$27.50	1:2	Aug 21	-$0.07	$0.43
$28.50	$28.00	1:2	Aug 21	-$0.38	$0.12
$24.00	$23.00	1:2	Sep 4	-$0.18	$0.82
$22.50	$22.00	1:2	Aug 28	-$0.05	$0.45
$23.50	$23.00	1:2	Aug 21	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 7.46%, avg 4.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 2	$2.03	0.45	10.2%	7.46%	17.63%	11	251
$31.00	Oct 2	$1.62	0.41	13.8%	5.95%	19.79%	3	39
$32.00	Oct 2	$1.33	0.38	17.5%	4.88%	22.40%	6	32
$29.00	Oct 2	$2.19	0.50	6.5%	8.04%	14.54%	3	26
$28.00	Oct 2	$2.57	0.54	2.8%	9.44%	12.27%	7	46
$32.00	Sep 25	$1.23	0.34	17.5%	4.52%	22.03%	98	84
$30.00	Sep 25	$1.60	0.44	10.2%	5.88%	16.05%	1	243
$28.00	Sep 25	$2.35	0.55	2.8%	8.63%	11.46%	16	66
$31.00	Sep 25	$1.32	0.38	13.8%	4.85%	18.69%	2	124
$29.00	Sep 25	$1.83	0.48	6.5%	6.72%	13.22%	20	40

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 18,406

Total Puts 6,400

Put/Call Ratio 0.35

Net Difference 12,006

Prior's Put/Call Breakdown

Total Calls 21,946

Total Puts 5,867

Put/Call Ratio 0.27

Net Difference 16,079

Prior 7-Day Put/Call Summary

Total Calls 262,400

Total Puts 87,851

Average Put/Call Ratio 0.34

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