APLD - Options Database

APLD

APPLIED DIGITAL CORP

$24.99 -4.80%

(9/28 10:00) ◀

Monday, September 28, 2026 (11:00am)

▶ (9/28 12:00)

◀ 9/28 11:00 ▶

Option Volume

Detail

ℹ

Current (09/28 11:00am) 23,920

Calls: 14,773 (62%)

Puts: 9,147 (38%)

Prior (08/21) 24,806

Calls: 18,406 (74%)

Puts: 6,400 (26%)

Current vs Prior -3.57%

Calls: -19.74% (Calls)

Puts: +42.92% (Puts)

Prior 7-Day Total 593,669

Calls: 435,098 (73%)

Puts: 158,571 (27%)

Prior 7-Day Average 84,809

Calls: 62,156 (73%)

Puts: 22,653 (27%)

Current vs Prior 7-Day Avg -71.80%

Calls: -76.23%

Puts: -59.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 11:00am) $2.60M

Calls: $1.53M (59%)

Puts: $1.07M (41%)

Prior (08/21) $3.23M

Calls: $2.11M (65%)

Puts: $1.12M (35%)

Current vs Prior -19.45%

Calls: -27.37%

Puts: -4.49%

Prior 7-Day Total $98.83M

Calls: $71.61M (72%)

Puts: $27.22M (28%)

Prior 7-Day Average $14.12M

Calls: $10.23M (72%)

Puts: $3.89M (28%)

Current vs Prior 7-Day Avg -81.56%

Calls: -85.00%

Puts: -72.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 11:00am) 0.62

Prior (08/21) 0.35

Current vs Prior +78.07%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +70.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 11:00am) 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 5,248,962

Calls: 3,713,819 (71%)

Puts: 1,535,143 (29%)

Prior 7-Day Average 749,851

Calls: 530,545 (71%)

Puts: 219,306 (29%)

Current vs Prior 7-Day Avg -9.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.96% | 14.01%18.25% | 27.93%

Prior 7.42% | 11.55%11.55% | 25.50%

Current vs Prior +7.35% | +21.25%+57.98% | +9.52%

Prior 7-Day Avg 9.33% | 15.14%15.74% | 28.06%

Current vs 7-Day Avg -14.62% | -7.51%+15.94% | -0.47%

Prior 7-Day Eod 7.42% | 11.55%18.74% | 29.26%

Current vs 7-Day Eod +7.35% | +21.25%-2.64% | -4.53%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.98% | 7.08%

Calls: 5.31% | 7.98%

Puts: 4.65% | 6.17%

Prior 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Current vs Prior -74.87% | -72.13%

Prior 7-Day Avg 19.39% | 21.03%

Calls: 20.09% | 10.91%

Puts: 18.69% | 31.16%

Current vs 7-Day Avg -74.32% | -66.34%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. P/C ratio rising 78% - increased hedging/bearish positioning. 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
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 91 of results (avg 6.5%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.87	0.88	$0.88	1.1%	89	0.52	1.2K
$25.50	Oct 2	0.64	0.66	$0.65	3.1%	150	0.43	312
$23.50	Oct 2	1.78	1.84	$1.81	3.3%	13	0.78	14
$24.00	Oct 2	1.42	1.48	$1.45	4.1%	1	0.70	124
$29.00	Oct 9	0.45	0.47	$0.46	4.3%	154	0.21	504

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 23	1.04	1.07	$1.06	2.8%	78	0.26	274
$23.50	Oct 2	0.29	0.30	$0.30	3.3%	1.0K	0.23	321
$24.00	Oct 23	1.82	1.89	$1.86	3.8%	14	0.39	353
$25.00	Oct 23	2.33	2.42	$2.38	3.8%	118	0.45	972
$26.50	Oct 2	1.80	1.87	$1.84	3.8%	51	0.73	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.56, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 2	0.05	0.06	$0.06	16.7%	249	0.06	2.1K
$28.00	Oct 2	0.11	0.12	$0.12	8.3%	873	0.11	1.4K
$27.50	Oct 2	0.16	0.17	$0.17	5.9%	381	0.15	944
$27.00	Oct 2	0.23	0.25	$0.24	8.3%	511	0.20	1.1K
$26.50	Oct 2	0.33	0.36	$0.35	8.6%	636	0.27	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 2	0.18	0.20	$0.19	10.5%	577	0.16	5.6K
$23.50	Oct 2	0.29	0.30	$0.30	3.3%	1.0K	0.23	321
$24.00	Oct 2	0.43	0.45	$0.44	4.5%	2.1K	0.30	998
$24.50	Oct 2	0.61	0.65	$0.63	6.3%	332	0.39	525
$25.00	Oct 2	0.84	0.88	$0.86	4.7%	449	0.48	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	4.80	5.60	$5.20	15.4%	2	0.98	10
$21.00	Oct 2	3.85	4.70	$4.28	19.9%	4	0.97	6
$22.00	Oct 2	2.85	4.25	$3.55	39.4%	--	0.93	41
$20.00	Oct 9	4.90	6.50	$5.70	28.1%	--	0.91	27
$20.50	Oct 2	4.30	5.10	$4.70	17.0%	2	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 2	3.35	4.85	$4.10	36.6%	--	0.93	80
$29.00	Oct 2	4.00	4.25	$4.13	6.1%	1	0.93	339
$28.50	Oct 2	3.50	3.80	$3.65	8.2%	1	0.91	3.5K
$28.00	Oct 2	2.80	3.30	$3.05	16.4%	19	0.89	677
$27.50	Oct 2	2.60	2.71	$2.66	4.1%	7	0.85	285

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 14.3K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	0.11	0.12	$0.12	8.3%	873	0.11	1.4K
$26.00	Oct 2	0.46	0.50	$0.48	8.3%	662	0.34	1.1K
$26.50	Oct 2	0.33	0.36	$0.35	8.6%	636	0.27	1.6K
$27.00	Oct 2	0.23	0.25	$0.24	8.3%	511	0.20	1.1K
$28.50	Oct 2	0.07	0.09	$0.08	25.0%	482	0.08	562

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	0.43	0.45	$0.44	4.5%	2.1K	0.30	998
$23.50	Oct 2	0.29	0.30	$0.30	3.3%	1.0K	0.23	321
$25.50	Oct 2	1.12	1.17	$1.15	4.3%	786	0.57	446
$23.00	Oct 2	0.18	0.20	$0.19	10.5%	577	0.16	5.6K
$22.00	Oct 2	0.07	0.09	$0.08	25.0%	492	0.07	411

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 1.86, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Oct 16	$0.35	$0.65	$0.35	86%	1.86	$20.35
$20.00	$21.00	Oct 30	$0.55	$0.45	$0.55	83%	0.82	$20.55
$25.00	$26.00	Oct 30	$0.36	$0.64	$0.36	55%	1.78	$25.36
$27.00	$28.00	Oct 30	$0.27	$0.73	$0.27	44%	2.70	$27.27
$26.00	$27.00	Nov 6	$0.34	$0.66	$0.34	50%	1.94	$26.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$29.00	Oct 16	$0.27	$0.23	$0.27	74%	0.85	$29.23
$24.00	$23.50	Oct 9	$0.17	$0.33	$0.17	37%	1.94	$23.83
$29.00	$28.00	Oct 30	$0.65	$0.35	$0.65	66%	0.54	$28.35
$22.00	$21.50	Oct 16	$0.12	$0.38	$0.12	24%	3.17	$21.88
$25.50	$25.00	Oct 9	$0.26	$0.24	$0.26	52%	0.92	$25.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 1.04, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.00	Oct 2	$0.11	$0.11	$0.39	73%	0.28	$26.61
$25.00	$25.50	Oct 2	$0.23	$0.23	$0.27	48%	0.85	$25.23
$28.50	$29.00	Oct 16	$0.14	$0.14	$0.36	69%	0.39	$28.64
$28.00	$28.50	Oct 9	$0.11	$0.11	$0.39	73%	0.28	$28.11
$26.00	$26.50	Oct 2	$0.13	$0.13	$0.37	66%	0.35	$26.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Oct 30	$0.51	$0.51	$0.49	61%	1.04	$23.49
$23.00	$22.00	Nov 6	$0.41	$0.41	$0.59	67%	0.69	$22.59
$24.00	$23.00	Nov 6	$0.47	$0.47	$0.53	61%	0.89	$23.53
$21.00	$20.00	Oct 30	$0.29	$0.29	$0.71	78%	0.41	$20.71
$21.00	$20.00	Nov 6	$0.30	$0.30	$0.70	78%	0.43	$20.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.74, cheapest $0.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Oct 2	Oct 9	$0.79	80.9%	91.0%
$24.50	Oct 2	Oct 9	$0.75	80.9%	92.3%
$25.00	Oct 2	Oct 9	$0.74	80.4%	91.9%
$26.00	Oct 2	Oct 9	$0.73	81.5%	94.2%
$25.50	Oct 2	Oct 9	$0.76	81.0%	94.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Oct 2	Oct 9	$0.68	80.9%	91.0%
$24.50	Oct 2	Oct 9	$0.74	80.9%	92.3%
$25.00	Oct 2	Oct 9	$0.76	80.4%	91.9%
$26.00	Oct 2	Oct 9	$0.73	81.5%	94.2%
$25.50	Oct 2	Oct 9	$0.73	81.0%	94.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 6.96% of stock, avg 15.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Oct 2	$0.88	$0.86	$1.74	$23.26	$26.74	6.96%
$24.50	Oct 2	$1.13	$0.63	$1.76	$22.74	$26.26	7.04%
$25.50	Oct 2	$0.65	$1.15	$1.80	$23.70	$27.30	7.20%
$24.00	Oct 2	$1.45	$0.44	$1.89	$22.11	$25.89	7.56%
$26.00	Oct 2	$0.48	$1.48	$1.96	$24.04	$27.96	7.84%
$23.50	Oct 2	$1.81	$0.30	$2.11	$21.39	$25.61	8.44%
$26.50	Oct 2	$0.35	$1.84	$2.19	$24.31	$28.69	8.76%
$23.00	Oct 2	$2.20	$0.19	$2.39	$20.61	$25.39	9.56%
$27.00	Oct 2	$0.24	$2.22	$2.46	$24.54	$29.46	9.84%
$25.00	Oct 9	$1.62	$1.62	$3.24	$21.76	$28.24	12.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.44% of stock, avg 10.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$23.00	Oct 2	$0.17	$0.19	$0.36	$22.64	$27.86
$27.00	$23.00	Oct 2	$0.24	$0.19	$0.43	$22.57	$27.43
$27.50	$23.50	Oct 2	$0.17	$0.30	$0.47	$23.03	$27.97
$27.00	$23.50	Oct 2	$0.24	$0.30	$0.54	$22.96	$27.54
$26.50	$23.00	Oct 2	$0.35	$0.19	$0.54	$22.46	$27.04
$26.50	$23.50	Oct 2	$0.35	$0.30	$0.65	$22.85	$27.15
$27.50	$24.00	Oct 2	$0.17	$0.44	$0.61	$23.39	$28.11
$27.00	$24.00	Oct 2	$0.24	$0.44	$0.68	$23.32	$27.68
$26.50	$24.00	Oct 2	$0.35	$0.44	$0.79	$23.21	$27.29
$26.00	$23.00	Oct 2	$0.48	$0.19	$0.67	$22.33	$26.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 2.57, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	28/29	Oct 16	$0.36	$0.14	34%	2.57	$23.14	$28.86
22/22	28/29	Oct 16	$0.32	$0.18	41%	1.78	$22.18	$28.82
23/24	28/28	Oct 9	$0.31	$0.19	40%	1.63	$23.19	$28.31
21/22	28/29	Oct 16	$0.27	$0.23	47%	1.17	$21.23	$28.77
22/23	28/29	Oct 16	$0.32	$0.18	37%	1.78	$22.68	$28.82
23/24	27/28	Oct 9	$0.34	$0.16	33%	2.12	$23.16	$27.34
22/22	28/28	Oct 9	$0.25	$0.25	49%	1.00	$22.25	$28.25
22/22	27/28	Oct 9	$0.28	$0.22	42%	1.27	$22.22	$27.28
22/22	28/29	Oct 16	$0.26	$0.24	44%	1.08	$21.74	$28.76
23/24	28/28	Oct 16	$0.32	$0.18	31%	1.78	$23.18	$28.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$24.00	$25.00	Oct 23	$0.05	$0.95	13%	19.00
$26.00	$27.00	$28.00	Oct 23	$0.07	$0.93	12%	13.29
$25.00	$25.50	$26.00	Oct 2	$0.06	$0.44	17%	7.33
$25.00	$26.00	$27.00	Oct 23	$0.08	$0.92	12%	11.50
$24.00	$24.50	$25.00	Oct 2	$0.07	$0.43	18%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$23.00	$24.00	Nov 6	$0.06	$0.94	11%	15.67
$20.00	$21.00	$22.00	Oct 23	$0.06	$0.94	11%	15.67
$24.50	$25.00	$25.50	Oct 2	$0.06	$0.44	18%	7.33
$24.00	$25.00	$26.00	Oct 23	$0.08	$0.92	13%	11.50
$23.00	$24.00	$25.00	Nov 6	$0.08	$0.92	11%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.48, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Oct 9	-$0.48	$2.02
$21.00	$24.00	1:2	Oct 30	-$1.07	$1.93
$22.00	$23.00	1:2	Oct 2	-$0.85	$0.15
$27.50	$28.00	1:2	Oct 2	-$0.07	$0.43
$26.50	$27.00	1:2	Oct 2	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$23.00	1:2	Oct 2	-$0.08	$0.42
$23.00	$22.50	1:2	Oct 2	-$0.07	$0.43
$24.00	$23.50	1:2	Oct 2	-$0.16	$0.34
$21.00	$20.00	1:2	Oct 16	-$0.18	$0.82
$24.50	$24.00	1:2	Oct 2	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.28%, avg 4.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 6	$2.07	0.46	8.0%	8.28%	16.33%	8	3
$26.00	Nov 6	$2.32	0.51	4.0%	9.28%	13.33%	11	6
$28.00	Nov 6	$1.56	0.41	12.0%	6.24%	18.29%	1	46
$27.00	Oct 30	$1.79	0.44	8.0%	7.16%	15.21%	3	95
$25.00	Nov 6	$2.66	0.56	0.0%	10.64%	10.68%	--	54
$28.00	Oct 30	$1.46	0.39	12.0%	5.84%	17.89%	--	103
$26.00	Oct 30	$2.12	0.49	4.0%	8.48%	12.53%	6	121
$25.00	Oct 30	$2.52	0.55	0.0%	10.08%	10.12%	15	95
$29.00	Oct 30	$1.10	0.34	16.1%	4.40%	20.45%	8	63
$26.00	Oct 23	$1.93	0.48	4.0%	7.72%	11.76%	11	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 14,773

Total Puts 9,147

Put/Call Ratio 0.62

Net Difference 5,626

Prior's Put/Call Breakdown

Total Calls 18,406

Total Puts 6,400

Put/Call Ratio 0.35

Net Difference 12,006

Prior 7-Day Put/Call Summary

Total Calls 435,098

Total Puts 158,571

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