APLD - Options Database

APLD

APPLIED DIGITAL CORP

$27.33 -4.62%

(8/21 13:00) ◀

Friday, August 21, 2026 (2:00pm)

▶ (8/21 15:00)

◀ 8/21 14:00 ▶

Option Volume

Detail

ℹ

Current (08/21 2:00pm) 56,414

Calls: 40,119 (71%)

Puts: 16,295 (29%)

Prior (08/12) 45,245

Calls: 35,847 (79%)

Puts: 9,398 (21%)

Current vs Prior +24.69%

Calls: +11.92% (Calls)

Puts: +73.39% (Puts)

Prior 7-Day Total 425,606

Calls: 317,446 (75%)

Puts: 108,160 (25%)

Prior 7-Day Average 60,800

Calls: 45,349 (75%)

Puts: 15,451 (25%)

Current vs Prior 7-Day Avg -7.22%

Calls: -11.53%

Puts: +5.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 2:00pm) $7.85M

Calls: $5.08M (65%)

Puts: $2.77M (35%)

Prior (08/12) $9.08M

Calls: $7.73M (85%)

Puts: $1.35M (15%)

Current vs Prior -13.54%

Calls: -34.26%

Puts: +105.21%

Prior 7-Day Total $73.53M

Calls: $55.18M (75%)

Puts: $18.35M (25%)

Prior 7-Day Average $10.50M

Calls: $7.88M (75%)

Puts: $2.62M (25%)

Current vs Prior 7-Day Avg -25.27%

Calls: -35.54%

Puts: +5.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 2:00pm) 0.41

Prior (08/12) 0.26

Current vs Prior +54.93%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +17.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 2:00pm) 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 2.49% | 10.43%2.49% | 20.71%

Prior 6.39% | 13.00%13.00% | 24.91%

Current vs Prior -61.05% | -19.79%-80.86% | -16.87%

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

Current vs 7-Day Avg -77.12% | -40.53%-88.64% | -34.57%

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

Current vs 7-Day Eod -61.05% | -19.79%-53.71% | -1.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.60% | 7.31%

Calls: 21.95% | 8.78%

Puts: 59.26% | 5.84%

Prior 16.77% | 51.03%

Calls: 11.83% | 8.43%

Puts: 21.70% | 93.62%

Current vs Prior +142.10% | -85.68%

Prior 7-Day Avg 10.24% | 14.40%

Calls: 10.44% | 5.72%

Puts: 10.04% | 23.08%

Current vs 7-Day Avg +296.41% | -49.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($5.08M). Extreme bullish P/C ratio of 0.41 - heavy call buying (40,119 calls vs 16,295 puts). P/C ratio rising 55% - 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
14:00	BULLISH	BULLISH	BULLISH
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 104 of results (avg 6.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 18	2.71	2.78	$2.75	2.5%	145	0.57	780
$31.00	Sep 18	1.30	1.34	$1.32	3.0%	306	0.34	2.5K
$26.00	Sep 18	3.20	3.30	$3.25	3.1%	30	0.63	242
$30.00	Sep 18	1.56	1.61	$1.59	3.1%	652	0.39	3.4K
$32.00	Sep 18	1.07	1.11	$1.09	3.7%	80	0.30	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 18	5.65	5.80	$5.73	2.6%	22	0.70	559
$28.00	Sep 18	2.87	2.95	$2.91	2.7%	251	0.50	3.2K
$24.00	Sep 18	1.06	1.09	$1.08	2.8%	114	0.25	4.0K
$31.00	Sep 18	4.85	5.00	$4.93	3.0%	19	0.66	709
$29.00	Sep 4	2.79	2.88	$2.84	3.2%	28	0.60	158

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.61, cheapest $0.77)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Aug 21	0.70	0.85	$0.77	19.5%	84	0.94	159
$32.00	Aug 28	0.15	0.18	$0.16	18.8%	467	0.11	857
$31.50	Aug 28	0.19	0.23	$0.21	19.0%	197	0.13	1.2K
$31.00	Aug 28	0.24	0.28	$0.26	15.4%	511	0.16	1.1K
$30.00	Aug 28	0.40	0.45	$0.43	11.6%	1.6K	0.24	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	0.11	0.13	$0.12	16.7%	70	0.07	214
$24.00	Aug 28	0.23	0.24	$0.24	4.2%	167	0.13	324
$25.00	Aug 28	0.40	0.43	$0.42	7.1%	478	0.21	5.6K
$25.50	Aug 28	0.53	0.58	$0.55	9.1%	195	0.26	121
$26.00	Aug 28	0.68	0.76	$0.72	11.1%	279	0.32	734

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 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	1.77	2.51	$2.14	34.6%	60	0.99	190
$23.50	Aug 21	3.25	4.10	$3.68	23.1%	2	0.99	30
$24.50	Aug 21	2.55	3.05	$2.80	17.9%	4	0.98	71
$26.00	Aug 21	1.09	1.53	$1.31	33.6%	1.4K	0.98	553

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Aug 21	0.96	1.24	$1.10	25.5%	349	1.00	1.1K
$29.00	Aug 21	1.59	1.78	$1.69	11.2%	415	1.00	1.4K
$29.50	Aug 21	2.12	2.29	$2.21	7.7%	267	1.00	2.3K
$30.00	Aug 21	2.50	2.73	$2.62	8.8%	352	1.00	5.6K
$31.00	Aug 21	3.60	3.75	$3.68	4.1%	146	1.00	2.0K

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 41.1K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	0.36	0.45	$0.41	22.0%	3.8K	0.75	896
$28.00	Aug 21	0.02	0.03	$0.03	33.3%	2.3K	0.10	1.2K
$30.00	Aug 28	0.40	0.45	$0.43	11.6%	1.6K	0.24	1.6K
$26.00	Aug 21	1.09	1.53	$1.31	33.6%	1.4K	0.98	553
$29.50	Aug 21	0.00	0.02	$0.01	200.0%	1.2K	0.03	720

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	0.56	0.61	$0.59	8.5%	2.0K	0.15	1.8K
$28.00	Aug 28	1.61	1.71	$1.66	6.0%	1.1K	0.56	1.5K
$27.00	Aug 21	0.05	0.11	$0.08	75.0%	824	0.25	1.7K
$23.00	Oct 2	1.15	1.27	$1.21	9.9%	804	0.23	138
$28.00	Aug 21	0.51	0.76	$0.64	39.1%	802	0.94	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 346.4%, max 1604.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Aug 21	Oct 2	120.8%	83.2%	45.2%	3.8K	957
$27.50	Aug 21	Sep 4	104.4%	87.9%	18.7%	1.7K	3.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Aug 21	Sep 4	1541.7%	90.5%	1604.2%	2	196
$27.00	Aug 21	Oct 2	120.8%	83.3%	45.0%	825	1.7K
$27.50	Aug 21	Sep 4	104.4%	87.9%	18.7%	567	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 0.92, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Sep 18	$0.52	$0.48	$0.52	75%	0.92	$24.52
$25.00	$26.00	Sep 11	$0.49	$0.51	$0.49	70%	1.04	$25.49
$29.00	$30.00	Sep 18	$0.24	$0.76	$0.24	44%	3.17	$29.24
$27.00	$28.00	Sep 25	$0.37	$0.63	$0.37	56%	1.70	$27.37
$24.00	$25.00	Sep 4	$0.63	$0.37	$0.63	80%	0.59	$24.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$27.00	Aug 21	$0.19	$0.31	$0.19	64%	1.63	$27.31
$30.00	$29.50	Sep 4	$0.33	$0.17	$0.33	68%	0.52	$29.67
$26.00	$25.50	Sep 4	$0.17	$0.33	$0.17	35%	1.94	$25.83
$27.50	$27.00	Aug 28	$0.24	$0.26	$0.24	50%	1.08	$27.26
$27.00	$26.50	Aug 28	$0.21	$0.29	$0.21	44%	1.38	$26.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.96, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$30.50	Aug 28	$0.12	$0.12	$0.38	76%	0.32	$30.12
$28.00	$28.50	Aug 28	$0.20	$0.20	$0.30	56%	0.67	$28.20
$27.50	$28.00	Aug 28	$0.23	$0.23	$0.27	50%	0.85	$27.73
$31.00	$31.50	Sep 4	$0.11	$0.11	$0.39	74%	0.28	$31.11
$31.00	$32.00	Oct 2	$0.35	$0.35	$0.65	61%	0.54	$31.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Sep 25	$0.49	$0.49	$0.51	62%	0.96	$25.51
$25.00	$24.00	Oct 2	$0.43	$0.43	$0.57	67%	0.75	$24.57
$24.00	$23.00	Oct 2	$0.37	$0.37	$0.63	72%	0.59	$23.63
$24.00	$23.00	Sep 25	$0.35	$0.35	$0.65	73%	0.54	$23.65
$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 $1.10, cheapest $1.10)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Aug 21	Aug 28	$1.11	104.4%	85.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Aug 21	Aug 28	$1.10	104.4%	85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 1.43% of stock, avg 14.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Aug 21	$0.12	$0.27	$0.39	$27.11	$27.89	1.43%
$27.00	Aug 21	$0.41	$0.08	$0.49	$26.51	$27.49	1.79%
$28.00	Aug 21	$0.03	$0.64	$0.67	$27.33	$28.67	2.45%
$26.50	Aug 21	$0.77	$0.02	$0.79	$25.71	$27.29	2.89%
$28.50	Aug 21	$0.01	$1.10	$1.11	$27.39	$29.61	4.06%
$26.00	Aug 21	$1.31	$0.01	$1.32	$24.68	$27.32	4.83%
$29.00	Aug 21	$0.01	$1.69	$1.70	$27.30	$30.70	6.22%
$25.50	Aug 21	$1.71	$0.01	$1.72	$23.78	$27.22	6.29%
$25.00	Aug 21	$2.14	$0.01	$2.15	$22.85	$27.15	7.87%
$29.50	Aug 21	$0.01	$2.21	$2.22	$27.28	$31.72	8.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.18% of stock, avg 10.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$26.50	Aug 21	$0.03	$0.02	$0.05	$26.45	$28.05
$28.00	$24.00	Aug 21	$0.03	$0.06	$0.09	$23.91	$28.09
$30.50	$26.50	Aug 21	$0.08	$0.02	$0.10	$26.40	$30.60
$28.00	$27.00	Aug 21	$0.03	$0.08	$0.11	$26.89	$28.11
$30.50	$24.00	Aug 21	$0.08	$0.06	$0.14	$23.86	$30.64
$30.50	$27.00	Aug 21	$0.08	$0.08	$0.16	$26.84	$30.66
$27.50	$26.50	Aug 21	$0.12	$0.02	$0.14	$26.36	$27.64
$27.50	$27.00	Aug 21	$0.12	$0.08	$0.20	$26.80	$27.70
$27.50	$24.00	Aug 21	$0.12	$0.06	$0.18	$23.82	$27.68
$28.00	$22.50	Aug 21	$0.03	$0.74	$0.77	$21.73	$28.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.79, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	30/30	Aug 28	$0.22	$0.28	59%	0.79	$24.28	$30.22
26/26	30/30	Aug 28	$0.29	$0.21	45%	1.38	$25.71	$30.29
23/24	31/32	Sep 4	$0.22	$0.28	57%	0.79	$23.28	$31.22
24/25	31/32	Sep 4	$0.27	$0.23	47%	1.17	$24.73	$31.27
24/24	31/32	Sep 4	$0.25	$0.25	50%	1.00	$24.25	$31.25
25/26	30/30	Aug 28	$0.25	$0.25	50%	1.00	$25.25	$30.25
25/26	31/32	Sep 4	$0.28	$0.22	43%	1.27	$25.22	$31.28
23/24	30/30	Sep 4	$0.23	$0.27	50%	0.85	$23.27	$30.23
24/25	30/30	Sep 4	$0.28	$0.22	40%	1.27	$24.72	$30.28
24/24	30/30	Sep 4	$0.26	$0.24	44%	1.08	$24.24	$30.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 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	57%	6.14
$27.50	$28.00	$28.50	Aug 21	$0.07	$0.43	35%	6.14
$27.00	$27.50	$28.00	Aug 21	$0.20	$0.30	64%	1.50
$27.00	$28.00	$29.00	Sep 11	$0.05	$0.95	14%	19.00
$28.00	$29.00	$30.00	Sep 11	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Aug 21	$0.18	$0.32	69%	1.78
$26.50	$27.00	$27.50	Aug 21	$0.13	$0.37	58%	2.85
$27.50	$28.00	$28.50	Aug 21	$0.09	$0.41	36%	4.56
$23.00	$24.00	$25.00	Sep 11	$0.05	$0.95	12%	19.00
$26.00	$27.00	$28.00	Sep 11	$0.07	$0.93	14%	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. 49 found (best net $-0.18, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$26.50	1:2	Aug 21	-$0.23	$0.27
$23.00	$25.00	1:2	Sep 11	-$1.35	$0.65
$31.50	$32.00	1:2	Aug 28	-$0.11	$0.39
$32.00	$32.50	1:2	Aug 28	-$0.12	$0.38
$30.00	$30.50	1:2	Aug 28	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$28.00	1:2	Aug 21	-$0.18	$0.32
$23.50	$23.00	1:2	Aug 28	-$0.07	$0.43
$22.50	$22.00	1:2	Aug 28	-$0.06	$0.44
$24.00	$23.50	1:2	Aug 28	-$0.10	$0.40
$23.50	$23.00	1:2	Aug 21	-$0.07	$0.43

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 4.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 2	$2.04	0.43	9.8%	7.46%	17.23%	17	251
$31.00	Oct 2	$1.69	0.39	13.4%	6.18%	19.61%	3	39
$29.00	Oct 2	$2.25	0.47	6.1%	8.23%	14.34%	10	26
$28.00	Oct 2	$2.64	0.52	2.5%	9.66%	12.11%	14	46
$32.00	Oct 2	$1.39	0.34	17.1%	5.09%	22.17%	11	32
$28.00	Sep 25	$2.55	0.51	2.5%	9.33%	11.78%	24	66
$29.00	Sep 25	$2.12	0.46	6.1%	7.76%	13.87%	73	40
$30.00	Sep 25	$1.74	0.41	9.8%	6.37%	16.14%	111	243
$31.00	Sep 25	$1.50	0.36	13.4%	5.49%	18.92%	3	124
$32.00	Sep 25	$1.30	0.32	17.1%	4.76%	21.84%	112	84

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 40,119

Total Puts 16,295

Put/Call Ratio 0.41

Net Difference 23,824

Prior's Put/Call Breakdown

Total Calls 35,847

Total Puts 9,398

Put/Call Ratio 0.26

Net Difference 26,449

Prior 7-Day Put/Call Summary

Total Calls 317,446

Total Puts 108,160

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