APLD - Options Database

APLD

APPLIED DIGITAL CORP

$25.20 -8.16%

(8/27 18:10) ◀

Friday, August 28, 2026 (3:00pm)

▶ (8/28 16:00)

◀ 8/28 15:00 ▶

Option Volume

Detail

ℹ

Current (08/28 3:00pm) 82,583

Calls: 52,341 (63%)

Puts: 30,242 (37%)

Prior (08/21) 69,578

Calls: 51,572 (74%)

Puts: 18,006 (26%)

Current vs Prior +18.69%

Calls: +1.49% (Calls)

Puts: +67.96% (Puts)

Prior 7-Day Total 492,924

Calls: 367,210 (74%)

Puts: 125,714 (26%)

Prior 7-Day Average 70,417

Calls: 52,458 (74%)

Puts: 17,959 (26%)

Current vs Prior 7-Day Avg +17.28%

Calls: -0.22%

Puts: +68.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 3:00pm) $15.86M

Calls: $8.94M (56%)

Puts: $6.91M (44%)

Prior (08/21) $8.82M

Calls: $5.76M (65%)

Puts: $3.06M (35%)

Current vs Prior +79.81%

Calls: +55.33%

Puts: +125.81%

Prior 7-Day Total $81.26M

Calls: $60.24M (74%)

Puts: $21.02M (26%)

Prior 7-Day Average $11.61M

Calls: $8.61M (74%)

Puts: $3.00M (26%)

Current vs Prior 7-Day Avg +36.58%

Calls: +3.90%

Puts: +130.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 3:00pm) 0.58

Prior (08/21) 0.35

Current vs Prior +65.49%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +68.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 3:00pm) 800,635

Calls: 558,823 (70%)

Puts: 241,812 (30%)

Prior (08/21) 794,115

Calls: 559,063 (70%)

Puts: 235,052 (30%)

Current vs Prior +0.82%

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 +9.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 2.30% | 9.05%15.24% | 27.42%

Prior 6.39% | 13.00%13.00% | 24.91%

Current vs Prior -63.97% | -30.41%+17.20% | +10.07%

Prior 7-Day Avg 9.53% | 16.01%10.73% | 25.41%

Current vs 7-Day Avg -75.84% | -43.47%+42.00% | +7.90%

Prior 7-Day Eod 6.39% | 13.00%18.19% | 29.81%

Current vs 7-Day Eod -63.97% | -30.41%-16.21% | -8.02%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.00% | 3.89%

Calls: 39.13% | 1.80%

Puts: 42.86% | 5.98%

Prior 16.77% | 51.03%

Calls: 11.83% | 8.43%

Puts: 21.70% | 93.62%

Current vs Prior +144.48% | -92.38%

Prior 7-Day Avg 10.24% | 14.40%

Calls: 10.44% | 5.72%

Puts: 10.04% | 23.08%

Current vs 7-Day Avg +300.31% | -72.98%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 80% vs prior. Bullish P/C ratio of 0.58. P/C ratio rising 65% - increased hedging/bearish positioning. Call-heavy open interest (558,823 calls vs 241,812 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
16:00	BULLISH	BULLISH	BULLISH
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 84 of results (avg 6.4%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 4	1.10	1.12	$1.11	1.8%	257	0.55	395
$25.00	Sep 18	1.90	1.94	$1.92	2.1%	720	0.56	2.1K
$29.00	Sep 18	0.63	0.65	$0.64	3.1%	741	0.25	2.2K
$25.00	Sep 11	1.50	1.55	$1.53	3.3%	123	0.55	62
$26.50	Sep 4	0.52	0.54	$0.53	3.8%	987	0.33	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	5.20	5.30	$5.25	1.9%	76	0.80	3.8K
$25.00	Sep 4	0.88	0.90	$0.89	2.2%	1.3K	0.45	842
$30.00	Sep 25	5.35	5.55	$5.45	3.7%	5	0.76	75
$25.00	Oct 2	2.12	2.20	$2.16	3.7%	9	0.44	481
$26.00	Sep 4	1.44	1.50	$1.47	4.1%	3.6K	0.60	923

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.60, cheapest $0.82)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 4	0.10	0.12	$0.11	18.2%	102	0.09	301
$28.00	Sep 4	0.22	0.25	$0.24	12.5%	1.2K	0.17	607
$27.50	Sep 4	0.29	0.33	$0.31	12.9%	440	0.22	1.7K
$27.00	Sep 4	0.39	0.43	$0.41	9.8%	497	0.27	298
$26.50	Sep 4	0.52	0.54	$0.53	3.8%	987	0.33	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 28	0.76	0.88	$0.82	14.6%	916	1.00	1.2K
$23.00	Sep 4	0.21	0.23	$0.22	9.1%	214	0.16	258
$23.50	Sep 4	0.32	0.35	$0.34	8.8%	265	0.22	147
$24.00	Sep 4	0.47	0.50	$0.49	6.1%	377	0.29	831
$24.50	Sep 4	0.65	0.68	$0.67	4.5%	3.5K	0.37	161

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	2.50	3.20	$2.85	24.6%	4	0.99	5
$22.00	Aug 28	3.05	3.90	$3.47	24.5%	5	0.98	40
$23.50	Aug 28	1.58	2.24	$1.91	34.6%	3	0.98	5
$24.00	Aug 28	1.01	1.40	$1.21	32.2%	28	0.98	154
$23.00	Aug 28	2.13	2.68	$2.41	22.8%	7	0.98	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 28	0.76	0.88	$0.82	14.6%	916	1.00	1.2K
$26.50	Aug 28	1.25	1.36	$1.31	8.4%	534	1.00	1.2K
$27.00	Aug 28	1.75	1.85	$1.80	5.6%	527	1.00	2.2K
$27.50	Aug 28	2.24	2.55	$2.40	12.9%	3.4K	1.00	3.7K
$28.00	Aug 28	2.76	2.94	$2.85	6.3%	489	1.00	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 52.3K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 28	0.00	0.01	$0.01	100.0%	3.2K	0.03	255
$25.50	Aug 28	0.00	0.02	$0.01	200.0%	2.0K	0.10	77
$26.50	Aug 28	0.00	0.01	$0.01	100.0%	1.8K	0.02	260
$27.00	Aug 28	0.00	0.01	$0.01	100.0%	1.4K	0.02	1.9K
$30.00	Sep 4	0.08	0.10	$0.09	22.2%	1.3K	0.07	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 4	1.44	1.50	$1.47	4.1%	3.6K	0.60	923
$24.50	Sep 4	0.65	0.68	$0.67	4.5%	3.5K	0.37	161
$29.00	Aug 28	3.70	3.90	$3.80	5.3%	3.5K	1.00	4.4K
$27.50	Aug 28	2.24	2.55	$2.40	12.9%	3.4K	1.00	3.7K
$25.00	Sep 4	0.88	0.90	$0.89	2.2%	1.3K	0.45	842

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1007.5%, max 2009.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Aug 28	Sep 4	1485.5%	70.4%	2009.1%	2	11
$25.00	Aug 28	Oct 2	77.9%	73.6%	5.9%	436	137

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 0.93, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$27.00	Oct 9	$2.59	$2.41	$2.59	77%	0.93	$24.59
$24.00	$24.50	Aug 28	$0.26	$0.24	$0.26	98%	0.92	$24.26
$22.00	$23.00	Sep 25	$0.54	$0.46	$0.54	78%	0.85	$22.54
$25.00	$26.00	Oct 2	$0.35	$0.65	$0.35	56%	1.86	$25.35
$22.00	$24.00	Oct 2	$1.32	$0.68	$1.32	76%	0.52	$23.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Oct 2	$0.20	$0.80	$0.20	62%	4.00	$27.80
$28.00	$26.00	Oct 9	$0.77	$1.23	$0.77	57%	1.60	$27.23
$28.50	$28.00	Sep 11	$0.17	$0.33	$0.17	78%	1.94	$28.33
$26.50	$26.00	Sep 11	$0.12	$0.38	$0.12	61%	3.17	$26.38
$28.50	$28.00	Sep 18	$0.20	$0.30	$0.20	72%	1.50	$28.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.82, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$30.00	Oct 9	$0.90	$0.90	$1.10	54%	0.82	$28.90
$29.00	$29.50	Sep 11	$0.14	$0.14	$0.36	82%	0.39	$29.14
$27.50	$28.00	Sep 11	$0.12	$0.12	$0.38	70%	0.32	$27.62
$25.50	$26.00	Sep 11	$0.22	$0.22	$0.28	50%	0.79	$25.72
$26.00	$26.50	Sep 4	$0.16	$0.16	$0.34	60%	0.47	$26.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Oct 9	$0.45	$0.45	$0.55	69%	0.82	$22.55
$24.00	$23.00	Oct 2	$0.48	$0.48	$0.52	63%	0.92	$23.52
$24.50	$24.00	Sep 18	$0.30	$0.30	$0.20	60%	1.50	$24.20
$25.00	$24.00	Oct 9	$0.48	$0.48	$0.52	58%	0.92	$24.52
$23.00	$22.00	Oct 2	$0.35	$0.35	$0.65	70%	0.54	$22.65

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. 48 found (cheapest 1.03% of stock, avg 12.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Aug 28	$0.23	$0.03	$0.26	$24.74	$25.26	1.03%
$25.50	Aug 28	$0.01	$0.35	$0.36	$25.14	$25.86	1.43%
$26.00	Aug 28	$0.01	$0.82	$0.83	$25.17	$26.83	3.29%
$24.50	Aug 28	$0.95	$0.02	$0.97	$23.53	$25.47	3.85%
$24.00	Aug 28	$1.21	$0.01	$1.22	$22.78	$25.22	4.84%
$26.50	Aug 28	$0.01	$1.31	$1.32	$25.18	$27.82	5.24%
$27.00	Aug 28	$0.01	$1.80	$1.81	$25.19	$28.81	7.18%
$23.50	Aug 28	$1.91	$0.01	$1.92	$21.58	$25.42	7.62%
$25.00	Sep 4	$1.11	$0.89	$2.00	$23.00	$27.00	7.94%
$24.50	Sep 4	$1.38	$0.67	$2.05	$22.45	$26.55	8.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.12% of stock, avg 8.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$24.50	Aug 28	$0.01	$0.02	$0.03	$24.47	$25.53
$25.50	$25.00	Aug 28	$0.01	$0.03	$0.04	$24.96	$25.54
$27.50	$23.00	Sep 4	$0.31	$0.22	$0.53	$22.47	$28.03
$27.50	$23.50	Sep 4	$0.31	$0.34	$0.65	$22.85	$28.15
$27.00	$23.00	Sep 4	$0.41	$0.22	$0.63	$22.37	$27.63
$27.00	$23.50	Sep 4	$0.41	$0.34	$0.75	$22.75	$27.75
$27.50	$24.00	Sep 4	$0.31	$0.49	$0.80	$23.20	$28.30
$26.50	$23.00	Sep 4	$0.53	$0.22	$0.75	$22.25	$27.25
$27.00	$24.00	Sep 4	$0.41	$0.49	$0.90	$23.10	$27.90
$26.50	$23.50	Sep 4	$0.53	$0.34	$0.87	$22.63	$27.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.94, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	29/30	Sep 11	$0.33	$0.17	48%	1.94	$23.67	$29.33
23/24	29/30	Sep 11	$0.29	$0.21	54%	1.38	$23.21	$29.29
22/22	29/30	Sep 11	$0.24	$0.26	63%	0.92	$22.26	$29.24
24/24	28/28	Sep 11	$0.31	$0.19	37%	1.63	$23.69	$27.81
22/23	28/28	Sep 18	$0.28	$0.22	41%	1.27	$22.72	$28.28
22/23	29/30	Oct 2	$0.62	$0.38	36%	1.63	$22.38	$29.62
23/24	28/28	Sep 11	$0.27	$0.23	42%	1.17	$23.23	$27.77
24/24	27/28	Sep 11	$0.32	$0.18	32%	1.78	$23.68	$27.32
22/22	28/28	Sep 11	$0.22	$0.28	52%	0.79	$22.28	$27.72
22/22	28/28	Sep 18	$0.25	$0.25	45%	1.00	$22.25	$28.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Aug 28	$0.22	$0.28	78%	1.27
$27.00	$28.00	$29.00	Sep 25	$0.07	$0.93	12%	13.29
$26.00	$27.00	$28.00	Sep 25	$0.08	$0.92	14%	11.50
$26.00	$27.00	$28.00	Oct 2	$0.07	$0.93	12%	13.29
$27.00	$28.00	$29.00	Oct 2	$0.07	$0.93	11%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Aug 28	$0.15	$0.35	81%	2.33
$24.50	$25.00	$25.50	Aug 28	$0.31	$0.19	86%	0.61
$22.00	$23.00	$24.00	Sep 25	$0.08	$0.92	14%	11.50
$23.00	$24.00	$25.00	Sep 25	$0.09	$0.91	16%	10.11
$25.00	$26.00	$27.00	Sep 25	$0.09	$0.91	15%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.47, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$30.00	1:2	Oct 9	-$0.47	$1.53
$29.00	$29.50	1:2	Sep 11	-$0.07	$0.43
$29.50	$30.00	1:2	Sep 4	-$0.07	$0.43
$29.00	$29.50	1:2	Sep 4	-$0.08	$0.42
$28.50	$29.00	1:2	Sep 4	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$26.00	1:2	Aug 28	-$0.33	$0.17
$22.00	$21.00	1:2	Sep 18	-$0.13	$0.87
$23.50	$23.00	1:2	Sep 4	-$0.10	$0.40
$23.00	$22.50	1:2	Sep 4	-$0.08	$0.42
$22.00	$21.00	1:2	Aug 28	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.91%, avg 3.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Oct 9	$1.49	0.46	11.1%	5.91%	17.02%	8	--
$30.00	Oct 9	$1.03	0.34	19.1%	4.09%	23.13%	113	6
$27.00	Oct 9	$1.74	0.49	7.1%	6.90%	14.05%	9	--
$27.00	Oct 2	$1.65	0.44	7.1%	6.55%	13.69%	27	126
$26.00	Oct 2	$2.01	0.50	3.2%	7.98%	11.15%	35	62
$28.00	Oct 2	$1.31	0.38	11.1%	5.20%	16.31%	135	107
$30.00	Oct 2	$0.90	0.28	19.1%	3.57%	22.62%	353	459
$29.00	Oct 2	$0.97	0.33	15.1%	3.85%	18.93%	29	57
$27.00	Sep 25	$1.34	0.41	7.1%	5.32%	12.46%	56	53
$28.00	Sep 25	$1.06	0.35	11.1%	4.21%	15.32%	81	115

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 52,341

Total Puts 30,242

Put/Call Ratio 0.58

Net Difference 22,099

Prior's Put/Call Breakdown

Total Calls 51,572

Total Puts 18,006

Put/Call Ratio 0.35

Net Difference 33,566

Prior 7-Day Put/Call Summary

Total Calls 367,210

Total Puts 125,714

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