APLD - Options Database

APLD

APPLIED DIGITAL CORP

$27.61 -3.63%

(8/21 11:00) ◀

Friday, August 21, 2026 (12:00pm)

▶ (8/21 13:00)

◀ 8/21 12:00 ▶

Option Volume

Detail

ℹ

Current (08/21 12:00pm) 35,851

Calls: 27,051 (75%)

Puts: 8,800 (25%)

Prior (08/12) 37,812

Calls: 30,352 (80%)

Puts: 7,460 (20%)

Current vs Prior -5.19%

Calls: -10.88% (Calls)

Puts: +17.96% (Puts)

Prior 7-Day Total 375,057

Calls: 280,806 (75%)

Puts: 94,251 (25%)

Prior 7-Day Average 53,579

Calls: 40,115 (75%)

Puts: 13,464 (25%)

Current vs Prior 7-Day Avg -33.09%

Calls: -32.57%

Puts: -34.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 12:00pm) $5.21M

Calls: $3.54M (68%)

Puts: $1.66M (32%)

Prior (08/12) $7.22M

Calls: $6.11M (85%)

Puts: $1.12M (15%)

Current vs Prior -27.89%

Calls: -41.98%

Puts: +49.27%

Prior 7-Day Total $65.93M

Calls: $50.31M (76%)

Puts: $15.62M (24%)

Prior 7-Day Average $9.42M

Calls: $7.19M (76%)

Puts: $2.23M (24%)

Current vs Prior 7-Day Avg -44.70%

Calls: -50.68%

Puts: -25.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 12:00pm) 0.33

Prior (08/12) 0.25

Current vs Prior +32.36%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -4.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 12:00pm) 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 5,122,994

Calls: 3,632,054 (71%)

Puts: 1,490,940 (29%)

Prior 7-Day Average 731,856

Calls: 518,864 (71%)

Puts: 212,991 (29%)

Current vs Prior 7-Day Avg +8.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.19% | 10.47%3.19% | 20.75%

Prior 6.39% | 13.00%13.00% | 24.91%

Current vs Prior -50.11% | -19.49%-75.49% | -16.69%

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

Current vs 7-Day Avg -70.69% | -40.31%-85.45% | -34.43%

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

Current vs 7-Day Eod -50.11% | -19.49%-40.70% | -1.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.91% | 6.94%

Calls: 40.62% | 7.30%

Puts: 23.21% | 6.58%

Prior 16.77% | 51.03%

Calls: 11.83% | 8.43%

Puts: 21.70% | 93.62%

Current vs Prior +90.28% | -86.40%

Prior 7-Day Avg 10.24% | 14.40%

Calls: 10.44% | 5.72%

Puts: 10.04% | 23.08%

Current vs 7-Day Avg +211.56% | -51.80%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($3.54M). Extreme bullish P/C ratio of 0.33 - heavy call buying (27,051 calls vs 8,800 puts). P/C ratio rising 32% - 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
12:00	BULLISH	BULLISH	BULLISH
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 86 of results (avg 6.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 18	2.89	2.96	$2.93	2.4%	69	0.58	780
$27.50	Sep 4	1.94	1.99	$1.97	2.5%	77	0.54	1.6K
$27.00	Sep 4	2.19	2.25	$2.22	2.7%	14	0.58	211
$29.00	Sep 18	2.02	2.09	$2.05	3.4%	39	0.46	1.2K
$30.00	Sep 18	1.67	1.73	$1.70	3.5%	526	0.41	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	4.00	4.10	$4.05	2.5%	16	0.59	3.7K
$28.00	Sep 18	2.75	2.84	$2.80	3.2%	218	0.48	3.2K
$28.00	Sep 11	2.39	2.49	$2.44	4.1%	46	0.49	483
$28.50	Sep 4	2.34	2.44	$2.39	4.2%	13	0.54	50
$31.00	Sep 18	4.65	4.85	$4.75	4.2%	7	0.64	709

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.60, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	0.11	0.13	$0.12	16.7%	1.9K	0.28	1.2K
$27.00	Aug 21	0.61	0.72	$0.67	16.4%	2.1K	0.81	896
$33.00	Aug 28	0.12	0.14	$0.13	15.4%	441	0.09	411
$32.00	Aug 28	0.19	0.23	$0.21	19.0%	236	0.13	857
$31.50	Aug 28	0.25	0.29	$0.27	14.8%	183	0.16	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Aug 21	0.87	1.00	$0.94	13.8%	275	0.88	1.1K
$24.50	Aug 28	0.28	0.31	$0.30	10.0%	186	0.16	96
$25.00	Aug 28	0.37	0.40	$0.39	7.7%	186	0.19	5.6K
$25.50	Aug 28	0.48	0.55	$0.52	13.5%	152	0.24	121
$26.00	Aug 28	0.63	0.68	$0.66	7.6%	164	0.29	734

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Aug 21	3.70	4.30	$4.00	15.0%	2	1.00	30
$24.50	Aug 21	2.30	3.40	$2.85	38.6%	2	1.00	71
$25.50	Aug 21	1.65	3.15	$2.40	62.5%	1	1.00	27
$26.00	Aug 21	1.28	1.94	$1.61	41.0%	468	0.95	553
$26.50	Aug 21	0.78	1.39	$1.09	56.0%	49	0.94	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 21	4.20	4.60	$4.40	9.1%	5	0.99	102
$31.50	Aug 21	3.70	4.10	$3.90	10.3%	9	0.99	111
$31.00	Aug 21	3.30	3.55	$3.43	7.3%	83	0.99	2.0K
$30.00	Aug 21	2.33	2.54	$2.44	8.6%	213	0.98	5.6K
$32.50	Aug 21	4.70	5.20	$4.95	10.1%	1	0.98	77

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 26.3K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	0.61	0.72	$0.67	16.4%	2.1K	0.81	896
$28.00	Aug 21	0.11	0.13	$0.12	16.7%	1.9K	0.28	1.2K
$30.00	Aug 28	0.48	0.53	$0.51	9.8%	1.4K	0.26	1.6K
$29.50	Aug 21	0.00	0.02	$0.01	200.0%	1.2K	0.03	720
$30.00	Aug 21	0.00	0.01	$0.01	100.0%	1.1K	0.01	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	0.50	0.63	$0.56	23.2%	686	0.72	1.8K
$27.00	Aug 21	0.07	0.09	$0.08	25.0%	633	0.20	1.7K
$27.50	Aug 21	0.20	0.29	$0.25	36.0%	424	0.46	1.9K
$28.00	Aug 28	1.47	1.57	$1.52	6.6%	416	0.53	1.5K
$29.00	Aug 21	1.20	1.56	$1.38	26.1%	349	0.87	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 35.5%, max 38.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Aug 21	Oct 2	115.5%	83.4%	38.5%	2.1K	957
$28.00	Aug 21	Oct 2	117.1%	86.7%	35.1%	1.9K	1.2K
$27.50	Aug 21	Sep 4	115.3%	86.8%	32.8%	541	3.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Aug 21	Oct 2	115.5%	83.4%	38.5%	634	1.7K
$28.00	Aug 21	Oct 2	117.1%	86.7%	35.1%	696	1.8K
$27.50	Aug 21	Sep 4	115.3%	86.8%	32.8%	481	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 0.94, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$27.00	Sep 25	$1.03	$0.97	$1.03	70%	0.94	$26.03
$24.00	$25.00	Sep 18	$0.49	$0.51	$0.49	76%	1.04	$24.49
$25.00	$26.00	Sep 18	$0.50	$0.50	$0.50	70%	1.00	$25.50
$25.00	$26.00	Oct 2	$0.52	$0.48	$0.52	68%	0.92	$25.52
$30.00	$31.00	Oct 2	$0.28	$0.72	$0.28	44%	2.57	$30.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$31.00	Aug 28	$0.19	$0.31	$0.19	84%	1.63	$31.31
$32.50	$32.00	Sep 4	$0.30	$0.20	$0.30	80%	0.67	$32.20
$24.00	$23.00	Sep 4	$0.11	$0.89	$0.11	18%	8.09	$23.89
$27.00	$26.50	Sep 4	$0.19	$0.31	$0.19	42%	1.63	$26.81
$28.00	$27.50	Aug 21	$0.31	$0.19	$0.31	72%	0.61	$27.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 1.50, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$30.00	Sep 4	$0.19	$0.19	$0.31	61%	0.61	$29.69
$28.50	$29.00	Aug 28	$0.19	$0.19	$0.31	58%	0.61	$28.69
$28.50	$29.00	Sep 4	$0.22	$0.22	$0.28	54%	0.79	$28.72
$29.50	$30.00	Aug 28	$0.12	$0.12	$0.38	69%	0.32	$29.62
$31.00	$31.50	Sep 4	$0.11	$0.11	$0.39	72%	0.28	$31.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$24.00	Sep 4	$0.30	$0.30	$0.20	77%	1.50	$24.20
$27.00	$26.00	Sep 18	$0.55	$0.55	$0.45	58%	1.22	$26.45
$27.00	$26.00	Oct 2	$0.52	$0.52	$0.48	59%	1.08	$26.48
$27.00	$26.00	Sep 25	$0.51	$0.51	$0.49	58%	1.04	$26.49
$25.00	$24.00	Oct 2	$0.39	$0.39	$0.61	69%	0.64	$24.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.04, cheapest $1.02)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Aug 21	Aug 28	$1.05	115.3%	85.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Aug 21	Aug 28	$1.02	115.3%	85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.06% of stock, avg 14.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Aug 21	$0.32	$0.25	$0.57	$26.93	$28.07	2.06%
$28.00	Aug 21	$0.12	$0.56	$0.68	$27.32	$28.68	2.46%
$27.00	Aug 21	$0.67	$0.08	$0.75	$26.25	$27.75	2.72%
$28.50	Aug 21	$0.05	$0.94	$0.99	$27.51	$29.49	3.59%
$26.50	Aug 21	$1.09	$0.03	$1.12	$25.38	$27.62	4.06%
$29.00	Aug 21	$0.08	$1.38	$1.46	$27.54	$30.46	5.29%
$26.00	Aug 21	$1.61	$0.03	$1.64	$24.36	$27.64	5.94%
$29.50	Aug 21	$0.01	$1.98	$1.99	$27.51	$31.49	7.21%
$25.50	Aug 21	$2.40	$0.01	$2.41	$23.09	$27.91	8.73%
$30.00	Aug 21	$0.01	$2.44	$2.45	$27.55	$32.45	8.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.29% of stock, avg 9.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$26.50	Aug 21	$0.05	$0.03	$0.08	$26.42	$28.58
$30.50	$26.50	Aug 21	$0.06	$0.03	$0.09	$26.41	$30.59
$29.00	$26.50	Aug 21	$0.08	$0.03	$0.11	$26.39	$29.11
$28.50	$27.00	Aug 21	$0.05	$0.08	$0.13	$26.87	$28.63
$30.50	$27.00	Aug 21	$0.06	$0.08	$0.14	$26.86	$30.64
$28.50	$25.00	Aug 21	$0.05	$0.11	$0.16	$24.84	$28.66
$29.00	$27.00	Aug 21	$0.08	$0.08	$0.16	$26.84	$29.16
$30.50	$25.00	Aug 21	$0.06	$0.11	$0.17	$24.83	$30.67
$28.00	$26.50	Aug 21	$0.12	$0.03	$0.15	$26.35	$28.15
$29.00	$25.00	Aug 21	$0.08	$0.11	$0.19	$24.81	$29.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 0.85, avg credit $0.38)

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	57%	0.85	$23.77	$29.73
26/26	31/32	Sep 4	$0.30	$0.20	39%	1.50	$25.70	$31.30
26/26	30/30	Sep 4	$0.33	$0.17	32%	1.94	$25.67	$30.33
26/26	30/31	Sep 4	$0.31	$0.19	35%	1.63	$25.69	$30.81
25/26	31/32	Sep 4	$0.27	$0.23	43%	1.17	$25.23	$31.27
25/26	30/30	Sep 4	$0.30	$0.20	36%	1.50	$25.20	$30.30
25/26	30/31	Sep 4	$0.28	$0.22	40%	1.27	$25.22	$30.78
25/26	30/30	Aug 28	$0.25	$0.25	45%	1.00	$25.25	$29.75
26/26	30/30	Aug 28	$0.30	$0.20	34%	1.50	$26.20	$29.80
25/26	32/33	Sep 11	$0.58	$0.42	39%	1.38	$25.42	$32.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Aug 21	$0.07	$0.43	40%	6.14
$27.00	$27.50	$28.00	Aug 21	$0.15	$0.35	53%	2.33
$28.00	$29.00	$30.00	Sep 18	$0.05	$0.95	11%	19.00
$27.50	$28.00	$28.50	Aug 21	$0.13	$0.37	43%	2.85
$25.00	$26.00	$27.00	Sep 4	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$28.00	$28.50	Aug 21	$0.07	$0.43	42%	6.14
$27.00	$27.50	$28.00	Aug 21	$0.14	$0.36	52%	2.57
$26.50	$27.00	$27.50	Aug 21	$0.12	$0.38	38%	3.17
$23.00	$24.00	$25.00	Sep 18	$0.06	$0.94	11%	15.67
$26.00	$27.00	$28.00	Sep 11	$0.08	$0.92	14%	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. 49 found (best net $-0.18, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$27.00	1:2	Aug 21	-$0.25	$0.25
$28.50	$29.00	1:2	Aug 21	-$0.11	$0.39
$32.50	$33.00	1:2	Aug 28	-$0.09	$0.41
$32.00	$32.50	1:2	Aug 28	-$0.13	$0.37
$30.00	$30.50	1:2	Aug 21	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$28.00	1:2	Aug 21	-$0.18	$0.32
$23.00	$22.50	1:2	Aug 28	-$0.05	$0.45
$24.50	$24.00	1:2	Sep 4	-$0.17	$0.33
$24.50	$24.00	1:2	Aug 28	-$0.14	$0.36
$23.50	$23.00	1:2	Aug 28	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 8.87%, avg 4.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Oct 2	$2.45	0.49	5.0%	8.87%	13.91%	3	26
$30.00	Oct 2	$2.04	0.44	8.7%	7.39%	16.04%	17	251
$31.00	Oct 2	$1.70	0.40	12.3%	6.16%	18.44%	3	39
$32.00	Oct 2	$1.49	0.35	15.9%	5.40%	21.30%	7	32
$28.00	Oct 2	$2.79	0.54	1.4%	10.11%	11.52%	9	46
$33.00	Oct 2	$1.21	0.32	19.5%	4.38%	23.90%	1	18
$30.00	Sep 25	$1.82	0.42	8.7%	6.59%	15.25%	4	243
$28.00	Sep 25	$2.59	0.53	1.4%	9.38%	10.79%	17	66
$29.00	Sep 25	$2.12	0.48	5.0%	7.68%	12.71%	70	40
$31.00	Sep 25	$1.44	0.38	12.3%	5.22%	17.49%	2	124

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 27,051

Total Puts 8,800

Put/Call Ratio 0.33

Net Difference 18,251

Prior's Put/Call Breakdown

Total Calls 30,352

Total Puts 7,460

Put/Call Ratio 0.25

Net Difference 22,892

Prior 7-Day Put/Call Summary

Total Calls 280,806

Total Puts 94,251

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