APLD - Options Database

APLD

APPLIED DIGITAL CORP

$25.57 -2.61%

(9/25 18:08) ◀

Monday, September 28, 2026 (10:00am)

▶ (9/28 11:00)

◀ 9/28 10:00 ▶

Option Volume

Detail

ℹ

Current (09/28 10:00am) 7,456

Calls: 5,235 (70%)

Puts: 2,221 (30%)

Prior (08/21) 8,104

Calls: 5,968 (74%)

Puts: 2,136 (26%)

Current vs Prior -8.00%

Calls: -12.28% (Calls)

Puts: +3.98% (Puts)

Prior 7-Day Total 519,255

Calls: 376,999 (73%)

Puts: 142,256 (27%)

Prior 7-Day Average 74,179

Calls: 53,857 (73%)

Puts: 20,322 (27%)

Current vs Prior 7-Day Avg -89.95%

Calls: -90.28%

Puts: -89.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 10:00am) $769.5K

Calls: $519.9K (68%)

Puts: $249.6K (32%)

Prior (08/21) $902.8K

Calls: $580.4K (64%)

Puts: $322.4K (36%)

Current vs Prior -14.77%

Calls: -10.42%

Puts: -22.58%

Prior 7-Day Total $90.29M

Calls: $64.94M (72%)

Puts: $25.35M (28%)

Prior 7-Day Average $12.90M

Calls: $9.28M (72%)

Puts: $3.62M (28%)

Current vs Prior 7-Day Avg -94.03%

Calls: -94.40%

Puts: -93.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 10:00am) 0.42

Prior (08/21) 0.36

Current vs Prior +18.54%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +13.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 10:00am) 682,259

Calls: 463,923 (68%)

Puts: 218,336 (32%)

Prior (08/21) 794,115

Calls: 559,063 (70%)

Puts: 235,052 (30%)

Current vs Prior -14.09%

Prior 7-Day Total 5,129,514

Calls: 3,631,814 (71%)

Puts: 1,497,700 (29%)

Prior 7-Day Average 732,787

Calls: 518,830 (71%)

Puts: 213,957 (29%)

Current vs Prior 7-Day Avg -6.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 8.13% | 14.47%18.22% | 28.16%

Prior 8.76% | 11.80%15.31% | 27.27%

Current vs Prior -7.15% | +22.63%+19.02% | +3.26%

Prior 7-Day Avg 10.46% | 16.22%15.15% | 27.65%

Current vs 7-Day Avg -22.25% | -10.77%+20.30% | +1.85%

Prior 7-Day Eod 8.76% | 11.80%18.74% | 29.26%

Current vs 7-Day Eod -7.15% | +22.63%-2.77% | -3.76%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.38% | 8.34%

Calls: 6.38% | 7.34%

Puts: 4.39% | 9.33%

Prior 41.00% | 34.35%

Calls: 39.13% | 24.18%

Puts: 42.86% | 44.52%

Current vs Prior -86.88% | -75.72%

Prior 7-Day Avg 17.45% | 18.21%

Calls: 17.28% | 10.02%

Puts: 17.62% | 26.40%

Current vs 7-Day Avg -69.17% | -54.20%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($519.9K). Extreme bullish P/C ratio of 0.42 - heavy call buying (5,235 calls vs 2,221 puts). Call-heavy open interest (463,923 calls vs 218,336 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
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 60 of results (avg 6.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	2.00	2.05	$2.03	2.5%	8	0.52	3.4K
$27.00	Oct 16	1.60	1.65	$1.63	3.1%	6	0.45	1.2K
$23.50	Oct 2	2.23	2.31	$2.27	3.5%	7	0.84	14
$26.50	Oct 2	0.52	0.54	$0.53	3.8%	363	0.36	1.6K
$24.50	Oct 16	2.71	2.82	$2.76	4.0%	1	0.63	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	2.59	2.67	$2.63	3.0%	2	0.84	677
$27.50	Oct 2	2.17	2.24	$2.21	3.2%	--	0.78	285
$27.00	Oct 2	1.78	1.85	$1.82	3.8%	31	0.72	4.0K
$26.00	Oct 2	1.11	1.16	$1.14	4.4%	77	0.56	1.4K
$25.00	Oct 2	0.61	0.64	$0.63	4.8%	220	0.38	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.57, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	0.05	0.06	$0.06	16.7%	368	0.06	3.7K
$29.00	Oct 2	0.09	0.10	$0.10	10.0%	157	0.09	2.1K
$28.50	Oct 2	0.13	0.15	$0.14	14.3%	170	0.13	562
$28.00	Oct 2	0.18	0.20	$0.19	10.5%	448	0.17	1.4K
$27.50	Oct 2	0.26	0.29	$0.28	10.7%	52	0.22	944

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 2	0.12	0.14	$0.13	15.4%	76	0.11	5.6K
$24.00	Oct 2	0.29	0.31	$0.30	6.7%	627	0.23	998
$24.50	Oct 2	0.43	0.46	$0.45	6.7%	200	0.30	525
$25.00	Oct 2	0.61	0.64	$0.63	4.8%	220	0.38	1.9K
$25.50	Oct 2	0.81	0.90	$0.86	10.5%	147	0.47	446

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.68, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 2	3.20	4.35	$3.78	30.4%	--	0.95	41
$23.00	Oct 2	2.55	3.10	$2.83	19.4%	--	0.89	45
$21.00	Oct 16	4.85	5.70	$5.28	16.1%	--	0.85	35
$23.50	Oct 2	2.23	2.31	$2.27	3.5%	7	0.84	14
$21.00	Oct 23	5.05	5.80	$5.43	13.8%	--	0.83	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 2	4.30	5.30	$4.80	20.8%	1	0.94	15
$30.00	Oct 2	3.90	4.85	$4.38	21.7%	1	0.93	120
$29.50	Oct 2	3.35	4.45	$3.90	28.2%	--	0.93	80
$29.00	Oct 2	3.25	3.85	$3.55	16.9%	--	0.91	339
$28.50	Oct 2	2.91	3.30	$3.11	12.5%	--	0.88	3.5K

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 5.2K, top 627)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	0.18	0.20	$0.19	10.5%	448	0.17	1.4K
$30.00	Oct 2	0.05	0.06	$0.06	16.7%	368	0.06	3.7K
$26.50	Oct 2	0.52	0.54	$0.53	3.8%	363	0.36	1.6K
$27.00	Oct 2	0.36	0.40	$0.38	10.5%	268	0.28	1.1K
$26.00	Oct 2	0.69	0.74	$0.72	6.9%	217	0.44	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	0.29	0.31	$0.30	6.7%	627	0.23	998
$25.00	Oct 2	0.61	0.64	$0.63	4.8%	220	0.38	1.9K
$24.50	Oct 2	0.43	0.46	$0.45	6.7%	200	0.30	525
$25.50	Oct 2	0.81	0.90	$0.86	10.5%	147	0.47	446
$26.00	Oct 2	1.11	1.16	$1.14	4.4%	77	0.56	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. 1 strikes (avg 9.4%, max 9.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Oct 16	Oct 30	98.3%	89.9%	9.4%	4	39

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 1.90, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$28.00	Nov 6	$0.69	$1.31	$0.69	55%	1.90	$26.69
$27.00	$28.00	Oct 30	$0.25	$0.75	$0.25	48%	3.00	$27.25
$28.00	$30.00	Nov 6	$0.61	$1.39	$0.61	45%	2.28	$28.61
$24.00	$25.00	Oct 23	$0.47	$0.53	$0.47	65%	1.13	$24.47
$22.00	$24.00	Oct 23	$1.33	$0.67	$1.33	78%	0.50	$23.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Oct 30	$0.40	$0.60	$0.40	52%	1.50	$26.60
$30.50	$30.00	Oct 16	$0.30	$0.20	$0.30	75%	0.67	$30.20
$29.00	$28.50	Oct 9	$0.30	$0.20	$0.30	74%	0.67	$28.70
$27.50	$27.00	Oct 16	$0.26	$0.24	$0.26	59%	0.92	$27.24
$28.00	$27.50	Oct 9	$0.33	$0.17	$0.33	67%	0.52	$27.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.72, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$30.50	Oct 9	$0.11	$0.11	$0.39	80%	0.28	$30.11
$29.00	$30.00	Oct 30	$0.36	$0.36	$0.64	62%	0.56	$29.36
$29.00	$29.50	Oct 16	$0.16	$0.16	$0.34	67%	0.47	$29.16
$26.50	$27.00	Oct 16	$0.23	$0.23	$0.27	52%	0.85	$26.73
$26.50	$27.00	Oct 2	$0.15	$0.15	$0.35	64%	0.43	$26.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Oct 9	$0.21	$0.21	$0.29	84%	0.72	$21.79
$24.00	$23.00	Oct 30	$0.46	$0.46	$0.54	65%	0.85	$23.54
$21.50	$21.00	Oct 2	$0.16	$0.16	$0.34	89%	0.47	$21.34
$24.00	$23.00	Oct 23	$0.44	$0.44	$0.56	65%	0.79	$23.56
$22.00	$21.00	Nov 6	$0.32	$0.32	$0.68	75%	0.47	$21.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.80, cheapest $0.76)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.79	81.5%	94.0%
$25.50	Oct 2	Oct 9	$0.83	81.0%	94.8%
$26.00	Oct 2	Oct 9	$0.82	82.2%	96.3%
$26.50	Oct 2	Oct 9	$0.80	81.6%	96.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.76	81.5%	94.0%
$25.50	Oct 2	Oct 9	$0.80	81.0%	94.8%
$26.00	Oct 2	Oct 9	$0.79	82.2%	96.3%
$26.50	Oct 2	Oct 9	$0.79	81.6%	96.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 7.04% of stock, avg 15.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Oct 2	$0.94	$0.86	$1.80	$23.70	$27.30	7.04%
$25.00	Oct 2	$1.20	$0.63	$1.83	$23.17	$26.83	7.16%
$26.00	Oct 2	$0.72	$1.14	$1.86	$24.14	$27.86	7.27%
$24.50	Oct 2	$1.52	$0.45	$1.97	$22.53	$26.47	7.70%
$26.50	Oct 2	$0.53	$1.45	$1.98	$24.52	$28.48	7.74%
$24.00	Oct 2	$1.87	$0.30	$2.17	$21.83	$26.17	8.49%
$27.00	Oct 2	$0.38	$1.82	$2.20	$24.80	$29.20	8.60%
$23.50	Oct 2	$2.27	$0.20	$2.47	$21.03	$25.97	9.66%
$27.50	Oct 2	$0.28	$2.21	$2.49	$25.01	$29.99	9.74%
$28.00	Oct 2	$0.19	$2.63	$2.82	$25.18	$30.82	11.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.53% of stock, avg 10.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$23.50	Oct 2	$0.19	$0.20	$0.39	$23.11	$28.39
$27.50	$23.50	Oct 2	$0.28	$0.20	$0.48	$23.02	$27.98
$28.00	$24.00	Oct 2	$0.19	$0.30	$0.49	$23.51	$28.49
$27.50	$24.00	Oct 2	$0.28	$0.30	$0.58	$23.42	$28.08
$27.00	$23.50	Oct 2	$0.38	$0.20	$0.58	$22.92	$27.58
$27.00	$24.00	Oct 2	$0.38	$0.30	$0.68	$23.32	$27.68
$28.00	$24.50	Oct 2	$0.19	$0.45	$0.64	$23.86	$28.64
$27.50	$24.50	Oct 2	$0.28	$0.45	$0.73	$23.77	$28.23
$27.00	$24.50	Oct 2	$0.38	$0.45	$0.83	$23.67	$27.83
$26.50	$23.50	Oct 2	$0.53	$0.20	$0.73	$22.77	$27.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.78, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	30/30	Oct 9	$0.32	$0.18	64%	1.78	$21.68	$30.32
22/22	28/28	Oct 9	$0.33	$0.17	51%	1.94	$21.67	$28.33
22/23	29/30	Oct 16	$0.34	$0.16	40%	2.13	$22.66	$29.34
24/24	30/30	Oct 9	$0.30	$0.20	48%	1.50	$23.70	$30.30
22/22	30/30	Oct 9	$0.23	$0.27	60%	0.85	$22.27	$30.23
24/24	29/30	Oct 16	$0.36	$0.14	33%	2.57	$23.64	$29.36
22/23	30/30	Oct 9	$0.24	$0.26	56%	0.92	$22.76	$30.24
22/22	29/30	Oct 16	$0.29	$0.21	46%	1.38	$21.71	$29.29
23/24	30/30	Oct 9	$0.26	$0.24	52%	1.08	$23.24	$30.26
22/22	29/30	Oct 16	$0.30	$0.20	43%	1.50	$22.20	$29.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$28.00	$30.00	Nov 6	$0.08	$1.92	19%	24.00
$24.00	$25.00	$26.00	Oct 30	$0.06	$0.94	12%	15.67
$25.00	$26.00	$27.00	Oct 30	$0.06	$0.94	11%	15.67
$26.50	$27.00	$27.50	Oct 2	$0.05	$0.45	14%	9.00
$24.50	$25.00	$25.50	Oct 2	$0.06	$0.44	17%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 2	$0.05	$0.45	18%	9.00
$24.50	$25.00	$25.50	Oct 2	$0.05	$0.45	17%	9.00
$21.00	$22.00	$23.00	Oct 30	$0.06	$0.94	10%	15.67
$23.50	$24.00	$24.50	Oct 2	$0.05	$0.45	14%	9.00
$26.00	$26.50	$27.00	Oct 2	$0.06	$0.44	16%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-1.55, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$24.00	1:2	Oct 30	-$1.55	$1.45
$27.50	$28.00	1:2	Oct 2	-$0.10	$0.40
$28.50	$29.00	1:2	Oct 2	-$0.06	$0.44
$28.00	$28.50	1:2	Oct 2	-$0.09	$0.41
$27.00	$27.50	1:2	Oct 2	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$23.00	1:2	Oct 2	-$0.06	$0.44
$24.00	$23.50	1:2	Oct 2	-$0.10	$0.40
$24.50	$24.00	1:2	Oct 2	-$0.15	$0.35
$25.00	$24.50	1:2	Oct 2	-$0.27	$0.23
$22.00	$21.00	1:2	Oct 23	-$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 7.24%, avg 4.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Nov 6	$1.85	0.45	9.5%	7.24%	16.74%	--	46
$30.00	Nov 6	$1.25	0.36	17.3%	4.89%	22.21%	--	11
$26.00	Nov 6	$2.52	0.55	1.7%	9.86%	11.54%	10	6
$28.00	Oct 30	$1.70	0.43	9.5%	6.65%	16.15%	--	103
$29.00	Oct 23	$1.30	0.36	13.4%	5.08%	18.50%	8	259
$27.00	Oct 23	$1.86	0.47	5.6%	7.27%	12.87%	3	378
$28.00	Oct 23	$1.53	0.41	9.5%	5.98%	15.49%	7	101
$27.00	Oct 30	$1.84	0.48	5.6%	7.20%	12.79%	--	95
$29.00	Oct 30	$1.20	0.38	13.4%	4.69%	18.11%	--	63
$26.00	Oct 23	$2.25	0.53	1.7%	8.80%	10.48%	--	141

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 5,235

Total Puts 2,221

Put/Call Ratio 0.42

Net Difference 3,014

Prior's Put/Call Breakdown

Total Calls 5,968

Total Puts 2,136

Put/Call Ratio 0.36

Net Difference 3,832

Prior 7-Day Put/Call Summary

Total Calls 376,999

Total Puts 142,256

Average Put/Call Ratio 0.37

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