APLD - Options Database

APLD

APPLIED DIGITAL CORP

$27.01 -5.72%

(8/21 12:00) ◀

Friday, August 21, 2026 (1:00pm)

▶ (8/21 14:00)

◀ 8/21 13:00 ▶

Option Volume

Detail

ℹ

Current (08/21 1:00pm) 47,608

Calls: 33,963 (71%)

Puts: 13,645 (29%)

Prior (08/12) 41,354

Calls: 33,140 (80%)

Puts: 8,214 (20%)

Current vs Prior +15.12%

Calls: +2.48% (Calls)

Puts: +66.12% (Puts)

Prior 7-Day Total 402,804

Calls: 301,889 (75%)

Puts: 100,915 (25%)

Prior 7-Day Average 57,543

Calls: 43,127 (75%)

Puts: 14,416 (25%)

Current vs Prior 7-Day Avg -17.27%

Calls: -21.25%

Puts: -5.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 1:00pm) $6.53M

Calls: $4.02M (62%)

Puts: $2.50M (38%)

Prior (08/12) $7.94M

Calls: $6.69M (84%)

Puts: $1.25M (16%)

Current vs Prior -17.77%

Calls: -39.86%

Puts: +100.72%

Prior 7-Day Total $70.23M

Calls: $53.27M (76%)

Puts: $16.96M (24%)

Prior 7-Day Average $10.03M

Calls: $7.61M (76%)

Puts: $2.42M (24%)

Current vs Prior 7-Day Avg -34.95%

Calls: -47.13%

Puts: +3.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 1:00pm) 0.40

Prior (08/12) 0.25

Current vs Prior +62.09%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +19.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 1:00pm) 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 2.85% | 10.63%2.85% | 20.92%

Prior 6.39% | 13.00%13.00% | 24.91%

Current vs Prior -55.38% | -18.27%-78.07% | -16.03%

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

Current vs 7-Day Avg -73.78% | -39.41%-86.98% | -33.91%

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

Current vs 7-Day Eod -55.38% | -18.27%-46.96% | -0.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.54% | 3.71%

Calls: 8.33% | 2.27%

Puts: 20.75% | 5.16%

Prior 16.77% | 51.03%

Calls: 11.83% | 8.43%

Puts: 21.70% | 93.62%

Current vs Prior -13.30% | -92.73%

Prior 7-Day Avg 10.24% | 14.40%

Calls: 10.44% | 5.72%

Puts: 10.04% | 23.08%

Current vs 7-Day Avg +41.96% | -74.23%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.02M). Extreme bullish P/C ratio of 0.40 - heavy call buying (33,963 calls vs 13,645 puts). P/C ratio rising 62% - 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
13:00	BULLISH	BULLISH	BULLISH
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 78 of results (avg 6.3%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	1.48	1.51	$1.50	2.0%	602	0.38	3.4K
$29.00	Sep 18	1.80	1.84	$1.82	2.2%	280	0.43	1.2K
$27.00	Aug 28	1.30	1.33	$1.32	2.3%	890	0.53	408
$27.00	Sep 18	2.56	2.63	$2.60	2.7%	106	0.55	780
$26.00	Sep 11	2.65	2.74	$2.70	3.3%	9	0.61	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 18	2.47	2.53	$2.50	2.4%	102	0.45	2.0K
$26.00	Sep 18	1.95	2.00	$1.98	2.5%	88	0.39	1.4K
$32.00	Sep 18	5.85	6.00	$5.93	2.5%	15	0.71	559
$29.00	Sep 18	3.65	3.75	$3.70	2.7%	9	0.57	744
$31.00	Sep 18	5.10	5.25	$5.18	2.9%	17	0.67	709

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.58, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Aug 21	0.06	0.07	$0.07	14.3%	721	0.21	1.7K
$27.00	Aug 21	0.23	0.25	$0.24	8.3%	2.8K	0.52	896
$30.50	Aug 28	0.30	0.34	$0.32	12.5%	150	0.18	318
$29.00	Aug 28	0.55	0.64	$0.60	15.0%	803	0.30	441
$28.50	Aug 28	0.68	0.79	$0.74	14.9%	626	0.35	383

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	0.20	0.23	$0.22	13.6%	752	0.48	1.7K
$23.00	Aug 28	0.13	0.14	$0.14	7.1%	65	0.09	214
$24.00	Aug 28	0.23	0.28	$0.26	19.2%	63	0.15	324
$24.50	Aug 28	0.35	0.37	$0.36	5.6%	274	0.19	96
$25.00	Aug 28	0.45	0.50	$0.48	10.4%	431	0.24	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	4.85	5.80	$5.32	17.9%	1	0.99	10
$25.00	Aug 21	1.87	2.13	$2.00	13.0%	54	0.99	190
$23.50	Aug 21	3.25	4.10	$3.68	23.1%	2	0.98	30
$24.50	Aug 21	2.39	3.30	$2.85	31.9%	2	0.98	71
$24.00	Aug 21	2.75	3.55	$3.15	25.4%	2	0.97	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Aug 21	2.37	2.62	$2.50	10.0%	251	1.00	2.3K
$30.00	Aug 21	2.88	3.15	$3.01	9.0%	321	1.00	5.6K
$31.00	Aug 21	3.90	4.10	$4.00	5.0%	100	1.00	2.0K
$31.50	Aug 21	4.05	4.55	$4.30	11.6%	12	1.00	111
$32.00	Aug 21	4.90	5.05	$4.97	3.0%	6	1.00	102

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 34.2K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	0.23	0.25	$0.24	8.3%	2.8K	0.52	896
$28.00	Aug 21	0.01	0.02	$0.02	50.0%	2.1K	0.06	1.2K
$30.00	Aug 28	0.30	0.43	$0.37	35.1%	1.5K	0.21	1.6K
$29.50	Aug 21	0.00	0.02	$0.01	200.0%	1.2K	0.02	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
$22.00	Sep 18	0.61	0.73	$0.67	17.9%	2.0K	0.17	1.8K
$28.00	Aug 21	0.81	1.06	$0.94	26.6%	768	0.95	1.8K
$27.00	Aug 21	0.20	0.23	$0.22	13.6%	752	0.48	1.7K
$23.00	Oct 2	1.03	1.40	$1.21	30.6%	585	0.23	138
$28.00	Aug 28	1.81	1.95	$1.88	7.4%	465	0.59	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 193.1%, max 1188.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Aug 21	Oct 2	109.6%	83.0%	32.0%	2.8K	957
$26.50	Aug 21	Aug 28	110.8%	85.6%	29.5%	59	320
$27.50	Aug 21	Sep 4	109.2%	89.5%	22.0%	1.3K	3.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Aug 21	Sep 4	1097.4%	85.2%	1188.3%	2	196
$27.00	Aug 21	Oct 2	109.6%	83.0%	32.0%	753	1.7K
$26.50	Aug 21	Sep 4	110.8%	88.2%	25.7%	382	1.9K
$27.50	Aug 21	Sep 4	109.2%	89.5%	22.0%	532	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.82, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$24.00	Aug 28	$0.55	$0.45	$0.55	92%	0.82	$23.55
$24.00	$24.50	Aug 21	$0.30	$0.20	$0.30	97%	0.67	$24.30
$25.50	$26.00	Aug 21	$0.28	$0.22	$0.28	90%	0.79	$25.78
$31.00	$32.00	Sep 25	$0.15	$0.85	$0.15	35%	5.67	$31.15
$29.00	$30.00	Oct 2	$0.29	$0.71	$0.29	47%	2.45	$29.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$31.00	Aug 21	$0.30	$0.20	$0.30	100%	0.67	$31.20
$30.50	$30.00	Aug 21	$0.29	$0.21	$0.29	94%	0.72	$30.21
$32.00	$31.00	Sep 4	$0.60	$0.40	$0.60	80%	0.67	$31.40
$31.50	$31.00	Aug 28	$0.27	$0.23	$0.27	90%	0.85	$31.23
$32.00	$31.50	Aug 28	$0.33	$0.17	$0.33	88%	0.52	$31.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.75, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$31.50	Aug 28	$0.14	$0.14	$0.36	84%	0.39	$31.14
$29.00	$29.50	Aug 28	$0.20	$0.20	$0.30	70%	0.67	$29.20
$28.00	$28.50	Sep 4	$0.22	$0.22	$0.28	55%	0.79	$28.22
$29.50	$30.00	Sep 4	$0.16	$0.16	$0.34	66%	0.47	$29.66
$31.00	$31.50	Sep 4	$0.11	$0.11	$0.39	76%	0.28	$31.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Oct 2	$0.43	$0.43	$0.57	72%	0.75	$23.57
$26.00	$25.00	Oct 2	$0.52	$0.52	$0.48	61%	1.08	$25.48
$25.00	$24.00	Sep 18	$0.43	$0.43	$0.57	67%	0.75	$24.57
$24.00	$23.00	Sep 25	$0.37	$0.37	$0.63	72%	0.59	$23.63
$23.00	$22.00	Oct 2	$0.31	$0.31	$0.69	77%	0.45	$22.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.06, cheapest $1.05)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Aug 21	Aug 28	$1.08	109.6%	85.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Aug 21	Aug 28	$1.05	109.6%	85.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.70% of stock, avg 14.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Aug 21	$0.24	$0.22	$0.46	$26.54	$27.46	1.70%
$27.50	Aug 21	$0.07	$0.53	$0.60	$26.90	$28.10	2.22%
$26.50	Aug 21	$0.72	$0.06	$0.78	$25.72	$27.28	2.89%
$28.00	Aug 21	$0.02	$0.94	$0.96	$27.04	$28.96	3.55%
$26.00	Aug 21	$1.33	$0.02	$1.35	$24.65	$27.35	5.00%
$28.50	Aug 21	$0.01	$1.56	$1.57	$26.93	$30.07	5.81%
$25.50	Aug 21	$1.61	$0.07	$1.68	$23.82	$27.18	6.22%
$25.00	Aug 21	$2.00	$0.01	$2.01	$22.99	$27.01	7.44%
$29.00	Aug 21	$0.02	$2.01	$2.03	$26.97	$31.03	7.52%
$29.50	Aug 21	$0.01	$2.50	$2.51	$26.99	$32.01	9.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.15% of stock, avg 10.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$26.00	Aug 21	$0.02	$0.02	$0.04	$25.96	$28.04
$28.00	$26.50	Aug 21	$0.02	$0.06	$0.08	$26.42	$28.08
$28.00	$25.50	Aug 21	$0.02	$0.07	$0.09	$25.41	$28.09
$27.50	$26.00	Aug 21	$0.07	$0.02	$0.09	$25.91	$27.59
$27.50	$26.50	Aug 21	$0.07	$0.06	$0.13	$26.37	$27.63
$27.50	$25.50	Aug 21	$0.07	$0.07	$0.14	$25.36	$27.64
$27.50	$27.00	Aug 21	$0.07	$0.22	$0.29	$26.71	$27.79
$28.00	$27.00	Aug 21	$0.02	$0.22	$0.24	$26.76	$28.24
$28.00	$22.50	Aug 21	$0.02	$0.55	$0.57	$21.93	$28.57
$27.50	$22.50	Aug 21	$0.07	$0.55	$0.62	$21.88	$28.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 2.13, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	31/32	Aug 28	$0.34	$0.16	49%	2.13	$25.66	$31.34
24/25	31/32	Aug 28	$0.26	$0.24	60%	1.08	$24.74	$31.26
23/24	30/30	Sep 4	$0.32	$0.18	47%	1.78	$23.18	$29.82
23/24	31/32	Sep 4	$0.27	$0.23	56%	1.17	$23.23	$31.27
24/25	29/30	Aug 28	$0.32	$0.18	46%	1.78	$24.68	$29.32
25/26	31/32	Aug 28	$0.27	$0.23	55%	1.17	$25.23	$31.27
25/26	29/30	Aug 28	$0.33	$0.17	41%	1.94	$25.17	$29.33
25/26	30/30	Sep 4	$0.37	$0.13	32%	2.85	$25.13	$29.87
25/26	31/32	Sep 4	$0.32	$0.18	41%	1.78	$25.18	$31.32
24/24	30/30	Sep 4	$0.32	$0.18	40%	1.78	$24.18	$29.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Aug 21	$0.12	$0.38	46%	3.17
$28.00	$29.00	$30.00	Sep 11	$0.05	$0.95	13%	19.00
$26.00	$26.50	$27.00	Aug 21	$0.13	$0.37	41%	2.85
$27.00	$28.00	$29.00	Sep 25	$0.06	$0.94	10%	15.67
$25.00	$26.00	$27.00	Oct 2	$0.07	$0.93	10%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Aug 21	$0.15	$0.35	62%	2.33
$27.00	$27.50	$28.00	Aug 21	$0.10	$0.40	47%	4.00
$26.00	$26.50	$27.00	Aug 21	$0.12	$0.38	41%	3.17
$22.00	$23.00	$24.00	Sep 11	$0.06	$0.94	10%	15.67
$27.00	$28.00	$29.00	Sep 25	$0.06	$0.94	10%	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. 48 found (best net $-1.21, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$25.00	1:2	Sep 11	-$1.21	$0.79
$26.00	$26.50	1:2	Aug 21	-$0.11	$0.39
$30.00	$30.50	1:2	Aug 21	-$0.07	$0.43
$29.00	$29.50	1:2	Aug 28	-$0.20	$0.30
$30.50	$31.00	1:2	Aug 28	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$27.50	1:2	Aug 21	-$0.12	$0.38
$28.50	$28.00	1:2	Aug 21	-$0.32	$0.18
$24.00	$23.50	1:2	Aug 28	-$0.08	$0.42
$22.50	$22.00	1:2	Aug 28	-$0.06	$0.44
$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. 40 found (best yield 7.52%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 2	$2.03	0.43	11.1%	7.52%	18.59%	17	251
$31.00	Oct 2	$1.70	0.39	14.8%	6.29%	21.07%	3	39
$29.00	Oct 2	$2.25	0.47	7.4%	8.33%	15.70%	10	26
$28.00	Oct 2	$2.64	0.52	3.7%	9.77%	13.44%	12	46
$32.00	Oct 2	$1.39	0.35	18.5%	5.15%	23.62%	11	32
$29.00	Sep 25	$2.03	0.45	7.4%	7.52%	14.88%	72	40
$28.00	Sep 25	$2.35	0.50	3.7%	8.70%	12.37%	17	66
$32.00	Sep 25	$1.25	0.32	18.5%	4.63%	23.10%	101	84
$30.00	Sep 25	$1.60	0.40	11.1%	5.92%	16.99%	7	243
$31.00	Sep 25	$1.33	0.35	14.8%	4.92%	19.70%	3	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 33,963

Total Puts 13,645

Put/Call Ratio 0.40

Net Difference 20,318

Prior's Put/Call Breakdown

Total Calls 33,140

Total Puts 8,214

Put/Call Ratio 0.25

Net Difference 24,926

Prior 7-Day Put/Call Summary

Total Calls 301,889

Total Puts 100,915

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