APLD - Options Database

APLD

APPLIED DIGITAL CORP

$27.22 -4.99%

(8/21 14:00) ◀

Friday, August 21, 2026 (3:00pm)

▶

◀ 8/21 15:00

Option Volume

Detail

ℹ

Current (08/21 3:00pm) 69,578

Calls: 51,572 (74%)

Puts: 18,006 (26%)

Prior (08/12) 52,725

Calls: 41,756 (79%)

Puts: 10,969 (21%)

Current vs Prior +31.96%

Calls: +23.51% (Calls)

Puts: +64.15% (Puts)

Prior 7-Day Total 446,169

Calls: 330,514 (74%)

Puts: 115,655 (26%)

Prior 7-Day Average 63,738

Calls: 47,216 (74%)

Puts: 16,522 (26%)

Current vs Prior 7-Day Avg +9.16%

Calls: +9.23%

Puts: +8.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 3:00pm) $8.82M

Calls: $5.76M (65%)

Puts: $3.06M (35%)

Prior (08/12) $10.19M

Calls: $8.66M (85%)

Puts: $1.53M (15%)

Current vs Prior -13.45%

Calls: -33.53%

Puts: +100.22%

Prior 7-Day Total $76.17M

Calls: $56.72M (74%)

Puts: $19.45M (26%)

Prior 7-Day Average $10.88M

Calls: $8.10M (74%)

Puts: $2.78M (26%)

Current vs Prior 7-Day Avg -18.96%

Calls: -28.96%

Puts: +10.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 3:00pm) 0.35

Prior (08/12) 0.26

Current vs Prior +32.91%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -1.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 3:00pm) 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 2.20% | 10.32%2.20% | 20.65%

Prior 6.39% | 13.00%13.00% | 24.91%

Current vs Prior -65.50% | -20.60%-83.05% | -17.12%

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

Current vs 7-Day Avg -79.73% | -41.13%-89.93% | -34.77%

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

Current vs 7-Day Eod -65.50% | -20.60%-58.99% | -1.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.96% | 5.71%

Calls: 29.63% | 7.91%

Puts: 30.30% | 3.52%

Prior 16.77% | 51.03%

Calls: 11.83% | 8.43%

Puts: 21.70% | 93.62%

Current vs Prior +78.65% | -88.81%

Prior 7-Day Avg 10.24% | 14.40%

Calls: 10.44% | 5.72%

Puts: 10.04% | 23.08%

Current vs 7-Day Avg +192.52% | -60.34%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($5.76M). Extreme bullish P/C ratio of 0.35 - heavy call buying (51,572 calls vs 18,006 puts). P/C ratio rising 33% - 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
15:00	BULLISH	BULLISH	BULLISH
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 107 of results (avg 6.1%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	1.53	1.55	$1.54	1.3%	668	0.39	3.4K
$32.00	Sep 18	1.04	1.07	$1.06	2.8%	83	0.29	5.2K
$26.00	Sep 4	2.47	2.55	$2.51	3.2%	18	0.64	120
$28.00	Sep 18	2.21	2.29	$2.25	3.6%	1.1K	0.50	681
$27.00	Sep 18	2.63	2.73	$2.68	3.7%	147	0.56	780

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	1.46	1.49	$1.48	2.0%	224	0.32	3.5K
$31.00	Aug 28	4.00	4.10	$4.05	2.5%	40	0.84	164
$28.00	Sep 18	2.90	2.98	$2.94	2.7%	256	0.50	3.2K
$32.50	Aug 21	5.25	5.40	$5.33	2.8%	7	0.99	77
$27.00	Sep 18	2.35	2.43	$2.39	3.3%	110	0.44	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.55, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 28	0.15	0.18	$0.16	18.8%	549	0.11	857
$31.50	Aug 28	0.19	0.21	$0.20	10.0%	207	0.13	1.2K
$31.00	Aug 28	0.25	0.29	$0.27	14.8%	533	0.16	1.1K
$30.50	Aug 28	0.31	0.33	$0.32	6.3%	248	0.19	318
$30.00	Aug 28	0.36	0.41	$0.39	12.8%	2.0K	0.22	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	0.10	0.12	$0.11	18.2%	81	0.07	214
$23.50	Aug 28	0.15	0.17	$0.16	12.5%	6	0.10	77
$24.00	Aug 28	0.22	0.25	$0.24	12.5%	251	0.14	324
$24.50	Aug 28	0.31	0.33	$0.32	6.3%	307	0.17	96
$25.00	Aug 28	0.42	0.45	$0.44	6.8%	577	0.22	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.75, 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	1.00	10
$23.50	Aug 21	3.40	4.00	$3.70	16.2%	3	1.00	30
$24.00	Aug 21	3.05	3.30	$3.18	7.9%	5	1.00	63
$24.50	Aug 21	2.55	3.10	$2.83	19.4%	4	1.00	71
$25.00	Aug 21	1.90	2.61	$2.26	31.4%	60	1.00	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 21	4.60	4.95	$4.78	7.3%	20	0.99	102
$32.50	Aug 21	5.25	5.40	$5.33	2.8%	7	0.99	77
$31.50	Aug 21	4.00	4.50	$4.25	11.8%	26	0.99	111
$31.00	Aug 21	3.70	3.85	$3.78	4.0%	179	0.99	2.0K
$30.00	Aug 21	2.70	2.85	$2.78	5.4%	373	0.99	5.6K

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 48.6K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	0.23	0.31	$0.27	29.6%	6.8K	0.75	896
$26.00	Aug 21	1.09	1.25	$1.17	13.7%	2.5K	0.96	553
$28.00	Aug 21	0.00	0.01	$0.01	100.0%	2.4K	0.03	1.2K
$30.00	Aug 28	0.36	0.41	$0.39	12.8%	2.0K	0.22	1.6K
$27.50	Aug 21	0.04	0.05	$0.05	20.0%	1.3K	0.22	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	0.54	0.60	$0.57	10.5%	2.0K	0.15	1.8K
$28.00	Aug 28	1.67	1.76	$1.72	5.2%	1.2K	0.57	1.5K
$27.00	Aug 21	0.04	0.07	$0.06	50.0%	1.0K	0.26	1.7K
$28.00	Aug 21	0.72	0.88	$0.80	20.0%	891	0.97	1.8K
$23.00	Oct 2	1.14	1.39	$1.26	19.8%	806	0.23	138

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 413.9%, max 1959.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Aug 21	Sep 4	112.1%	86.5%	29.5%	1.9K	3.3K
$27.00	Aug 21	Oct 2	106.6%	84.7%	25.7%	6.8K	957

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Aug 21	Sep 4	1841.3%	89.4%	1959.0%	2	196
$27.50	Aug 21	Sep 4	112.1%	86.5%	29.5%	695	2.0K
$27.00	Aug 21	Oct 2	106.6%	84.7%	25.7%	1.1K	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 1.00, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Sep 18	$0.50	$0.50	$0.50	74%	1.00	$24.50
$29.00	$30.00	Oct 2	$0.29	$0.71	$0.29	48%	2.45	$29.29
$25.00	$26.00	Oct 2	$0.50	$0.50	$0.50	67%	1.00	$25.50
$26.00	$27.00	Oct 2	$0.45	$0.55	$0.45	62%	1.22	$26.45
$25.00	$26.00	Sep 25	$0.52	$0.48	$0.52	68%	0.92	$25.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$31.00	Aug 28	$0.33	$0.17	$0.33	87%	0.52	$31.17
$30.50	$30.00	Aug 28	$0.30	$0.20	$0.30	81%	0.67	$30.20
$31.50	$31.00	Sep 4	$0.32	$0.18	$0.32	78%	0.56	$31.18
$29.50	$29.00	Sep 4	$0.31	$0.19	$0.31	65%	0.61	$29.19
$27.00	$26.50	Aug 28	$0.20	$0.30	$0.20	45%	1.50	$26.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 1.22, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$30.00	Aug 28	$0.12	$0.12	$0.38	73%	0.32	$29.62
$28.50	$29.00	Aug 28	$0.15	$0.15	$0.35	63%	0.43	$28.65
$29.00	$29.50	Aug 28	$0.12	$0.12	$0.38	68%	0.32	$29.12
$28.50	$29.00	Sep 4	$0.18	$0.18	$0.32	57%	0.56	$28.68
$29.50	$30.00	Sep 4	$0.14	$0.14	$0.36	65%	0.39	$29.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Oct 2	$0.55	$0.55	$0.45	62%	1.22	$25.45
$23.00	$22.00	Oct 2	$0.36	$0.36	$0.64	77%	0.56	$22.64
$26.00	$25.00	Sep 25	$0.45	$0.45	$0.55	62%	0.82	$25.55
$25.00	$24.00	Sep 18	$0.38	$0.38	$0.62	68%	0.61	$24.62
$24.00	$23.00	Oct 2	$0.35	$0.35	$0.65	72%	0.54	$23.65

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.21% of stock, avg 13.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Aug 21	$0.27	$0.06	$0.33	$26.67	$27.33	1.21%
$27.50	Aug 21	$0.05	$0.33	$0.38	$27.12	$27.88	1.40%
$26.50	Aug 21	$0.76	$0.02	$0.78	$25.72	$27.28	2.87%
$28.00	Aug 21	$0.01	$0.80	$0.81	$27.19	$28.81	2.98%
$26.00	Aug 21	$1.17	$0.02	$1.19	$24.81	$27.19	4.37%
$28.50	Aug 21	$0.01	$1.27	$1.28	$27.22	$29.78	4.70%
$25.50	Aug 21	$1.71	$0.10	$1.81	$23.69	$27.31	6.65%
$29.00	Aug 21	$0.01	$1.84	$1.85	$27.15	$30.85	6.80%
$25.00	Aug 21	$2.26	$0.01	$2.27	$22.73	$27.27	8.34%
$29.50	Aug 21	$0.01	$2.32	$2.33	$27.17	$31.83	8.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.26% of stock, avg 10.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$26.50	Aug 21	$0.05	$0.02	$0.07	$26.43	$27.57
$30.50	$26.50	Aug 21	$0.08	$0.02	$0.10	$26.40	$30.60
$27.50	$27.00	Aug 21	$0.05	$0.06	$0.11	$26.89	$27.61
$27.50	$23.00	Aug 21	$0.05	$0.07	$0.12	$22.88	$27.62
$30.50	$23.00	Aug 21	$0.08	$0.07	$0.15	$22.85	$30.65
$27.50	$25.50	Aug 21	$0.05	$0.10	$0.15	$25.35	$27.65
$30.50	$27.00	Aug 21	$0.08	$0.06	$0.14	$26.86	$30.64
$30.50	$25.50	Aug 21	$0.08	$0.10	$0.18	$25.32	$30.68
$27.50	$22.50	Aug 21	$0.05	$0.57	$0.62	$21.88	$28.12
$30.50	$22.50	Aug 21	$0.08	$0.57	$0.65	$21.85	$31.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 0.92, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	30/30	Aug 28	$0.24	$0.26	51%	0.92	$24.76	$29.74
25/26	30/30	Sep 4	$0.31	$0.19	37%	1.63	$25.19	$30.31
26/26	30/30	Aug 28	$0.29	$0.21	40%	1.38	$25.71	$29.79
23/24	30/30	Sep 4	$0.23	$0.27	51%	0.85	$23.27	$30.23
24/25	30/30	Sep 4	$0.28	$0.22	41%	1.27	$24.72	$30.28
25/26	30/30	Aug 28	$0.25	$0.25	46%	1.00	$25.25	$29.75
24/24	30/30	Sep 4	$0.25	$0.25	45%	1.00	$24.25	$30.25
24/25	29/30	Aug 28	$0.24	$0.26	46%	0.92	$24.76	$29.24
26/26	29/30	Aug 28	$0.29	$0.21	36%	1.38	$25.71	$29.29
24/25	31/32	Sep 18	$0.61	$0.39	35%	1.56	$24.39	$31.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Aug 21	$0.18	$0.32	72%	1.78
$25.00	$26.00	$27.00	Sep 11	$0.05	$0.95	14%	19.00
$26.00	$27.00	$28.00	Sep 11	$0.06	$0.94	14%	15.67
$27.00	$28.00	$29.00	Sep 11	$0.06	$0.94	14%	15.67
$26.50	$27.00	$27.50	Aug 21	$0.27	$0.23	73%	0.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Aug 21	$0.20	$0.30	70%	1.50
$26.50	$27.00	$27.50	Aug 21	$0.23	$0.27	71%	1.17
$24.00	$25.00	$26.00	Sep 11	$0.06	$0.94	14%	15.67
$26.00	$27.00	$28.00	Sep 25	$0.05	$0.95	11%	19.00
$24.00	$25.00	$26.00	Sep 18	$0.06	$0.94	12%	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. 50 found (best net $-1.25, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$25.00	1:2	Sep 11	-$1.25	$0.75
$26.00	$26.50	1:2	Aug 21	-$0.35	$0.15
$31.00	$31.50	1:2	Aug 28	-$0.13	$0.37
$31.50	$32.00	1:2	Aug 28	-$0.12	$0.38
$32.00	$32.50	1:2	Aug 28	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$28.00	1:2	Aug 21	-$0.33	$0.17
$23.50	$23.00	1:2	Aug 28	-$0.06	$0.44
$24.00	$23.50	1:2	Aug 28	-$0.08	$0.42
$23.00	$22.00	1:2	Sep 11	-$0.21	$0.79
$24.50	$24.00	1:2	Aug 28	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 7.46%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 2	$2.03	0.43	10.2%	7.46%	17.67%	17	251
$31.00	Oct 2	$1.69	0.39	13.9%	6.21%	20.10%	3	39
$29.00	Oct 2	$2.27	0.47	6.5%	8.34%	14.88%	11	26
$28.00	Oct 2	$2.67	0.52	2.9%	9.81%	12.67%	14	46
$32.00	Oct 2	$1.39	0.35	17.6%	5.11%	22.67%	11	32
$28.00	Sep 25	$2.50	0.52	2.9%	9.18%	12.05%	24	66
$30.00	Sep 25	$1.75	0.41	10.2%	6.43%	16.64%	125	243
$29.00	Sep 25	$2.07	0.46	6.5%	7.60%	14.14%	73	40
$32.00	Sep 25	$1.30	0.33	17.6%	4.78%	22.34%	116	84
$31.00	Sep 25	$1.48	0.36	13.9%	5.44%	19.32%	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 51,572

Total Puts 18,006

Put/Call Ratio 0.35

Net Difference 33,566

Prior's Put/Call Breakdown

Total Calls 41,756

Total Puts 10,969

Put/Call Ratio 0.26

Net Difference 30,787

Prior 7-Day Put/Call Summary

Total Calls 330,514

Total Puts 115,655

Average Put/Call Ratio 0.36

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