APLD - Options Database

APLD

APPLIED DIGITAL CORP

$24.87 -5.28%

(9/28 11:00) ◀

Monday, September 28, 2026 (12:00pm)

▶ (9/28 13:00)

◀ 9/28 12:00 ▶

Option Volume

Detail

ℹ

Current (09/28 12:00pm) 36,807

Calls: 22,216 (60%)

Puts: 14,591 (40%)

Prior (08/21) 35,851

Calls: 27,051 (75%)

Puts: 8,800 (25%)

Current vs Prior +2.67%

Calls: -17.87% (Calls)

Puts: +65.81% (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 -56.60%

Calls: -64.26%

Puts: -35.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 12:00pm) $4.60M

Calls: $2.43M (53%)

Puts: $2.17M (47%)

Prior (08/21) $5.21M

Calls: $3.54M (68%)

Puts: $1.66M (32%)

Current vs Prior -11.70%

Calls: -31.53%

Puts: +30.53%

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 -67.42%

Calls: -76.28%

Puts: -44.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 12:00pm) 0.66

Prior (08/21) 0.33

Current vs Prior +101.89%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +81.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 12:00pm) 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 7.84% | 14.15%18.30% | 28.07%

Prior 7.42% | 11.55%11.55% | 25.50%

Current vs Prior +5.70% | +22.53%+58.39% | +10.05%

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

Current vs 7-Day Avg -15.94% | -6.53%+16.24% | +0.01%

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

Current vs 7-Day Eod +5.70% | +22.53%-2.39% | -4.07%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.60% | 7.59%

Calls: 4.76% | 9.19%

Puts: 4.44% | 5.99%

Prior 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Current vs Prior -76.79% | -70.12%

Prior 7-Day Avg 19.39% | 21.03%

Calls: 20.09% | 10.91%

Puts: 18.69% | 31.16%

Current vs 7-Day Avg -76.28% | -63.92%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio rising 102% - 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
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 96 of results (avg 6.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.42	0.43	$0.43	2.3%	948	0.32	1.1K
$25.00	Oct 2	0.78	0.80	$0.79	2.5%	377	0.50	1.2K
$23.00	Oct 2	2.06	2.12	$2.09	2.9%	5	0.83	45
$25.50	Oct 2	0.57	0.59	$0.58	3.4%	215	0.40	312
$24.50	Oct 16	2.30	2.40	$2.35	4.3%	27	0.57	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 16	1.69	1.73	$1.71	2.3%	258	0.39	997
$26.50	Oct 2	1.88	1.93	$1.90	2.6%	66	0.76	1.0K
$25.00	Oct 23	2.41	2.49	$2.45	3.3%	393	0.46	972
$24.00	Oct 23	1.93	2.00	$1.97	3.6%	267	0.39	353
$25.50	Oct 2	1.17	1.22	$1.19	4.2%	789	0.60	446

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.61, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Oct 2	0.06	0.07	$0.07	14.3%	499	0.07	562
$27.50	Oct 2	0.13	0.14	$0.14	7.1%	610	0.13	944
$27.00	Oct 2	0.20	0.21	$0.21	4.8%	765	0.18	1.1K
$26.50	Oct 2	0.28	0.30	$0.29	6.9%	677	0.24	1.6K
$26.00	Oct 2	0.42	0.43	$0.43	2.3%	948	0.32	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 2	0.19	0.21	$0.20	10.0%	1.2K	0.17	5.6K
$23.50	Oct 2	0.30	0.32	$0.31	6.5%	1.7K	0.24	321
$24.00	Oct 2	0.45	0.48	$0.47	6.4%	2.4K	0.32	998
$24.50	Oct 2	0.63	0.68	$0.66	7.6%	439	0.41	525
$25.00	Oct 2	0.88	0.92	$0.90	4.4%	601	0.51	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	4.65	5.50	$5.08	16.7%	2	0.98	10
$21.00	Oct 2	3.65	4.55	$4.10	22.0%	4	0.96	6
$20.00	Oct 9	4.75	6.45	$5.60	30.4%	--	0.93	27
$22.00	Oct 2	2.75	3.05	$2.90	10.3%	48	0.92	41
$20.50	Oct 2	4.05	5.10	$4.57	23.0%	2	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 2	4.45	4.90	$4.68	9.6%	--	1.00	80
$29.00	Oct 2	4.10	4.55	$4.32	10.4%	11	0.93	339
$28.50	Oct 2	3.60	3.95	$3.78	9.3%	15	0.92	3.5K
$28.00	Oct 2	3.15	3.65	$3.40	14.7%	28	0.90	677
$27.50	Oct 2	2.65	2.99	$2.82	12.1%	19	0.87	285

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 21.4K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	0.08	0.10	$0.09	22.2%	1.2K	0.09	1.4K
$26.00	Oct 2	0.42	0.43	$0.43	2.3%	948	0.32	1.1K
$27.00	Oct 2	0.20	0.21	$0.21	4.8%	765	0.18	1.1K
$26.50	Oct 2	0.28	0.30	$0.29	6.9%	677	0.24	1.6K
$27.50	Oct 2	0.13	0.14	$0.14	7.1%	610	0.13	944

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	0.45	0.48	$0.47	6.4%	2.4K	0.32	998
$23.50	Oct 2	0.30	0.32	$0.31	6.5%	1.7K	0.24	321
$23.00	Oct 2	0.19	0.21	$0.20	10.0%	1.2K	0.17	5.6K
$25.50	Oct 2	1.17	1.22	$1.19	4.2%	789	0.60	446
$25.00	Oct 2	0.88	0.92	$0.90	4.4%	601	0.51	1.9K

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. 92 found (best R:R 0.59, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$24.00	Oct 30	$1.89	$1.11	$1.89	78%	0.59	$22.89
$20.00	$21.00	Oct 30	$0.63	$0.37	$0.63	83%	0.59	$20.63
$27.00	$28.00	Oct 30	$0.23	$0.77	$0.23	43%	3.35	$27.23
$25.00	$26.00	Nov 6	$0.36	$0.64	$0.36	55%	1.78	$25.36
$24.00	$25.00	Oct 30	$0.43	$0.57	$0.43	61%	1.33	$24.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.50	Oct 9	$0.27	$0.23	$0.27	73%	0.85	$27.73
$25.50	$25.00	Oct 9	$0.25	$0.25	$0.25	53%	1.00	$25.25
$22.00	$21.00	Oct 30	$0.24	$0.76	$0.24	27%	3.17	$21.76
$25.50	$25.00	Oct 2	$0.29	$0.21	$0.29	60%	0.72	$25.21
$25.00	$24.50	Oct 2	$0.24	$0.26	$0.24	50%	1.08	$24.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.79, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.00	Oct 9	$0.24	$0.24	$0.26	61%	0.92	$26.74
$26.00	$26.50	Oct 2	$0.14	$0.14	$0.36	68%	0.39	$26.14
$26.00	$27.00	Oct 30	$0.45	$0.45	$0.55	51%	0.82	$26.45
$28.00	$29.00	Oct 30	$0.34	$0.34	$0.66	62%	0.52	$28.34
$28.00	$28.50	Oct 9	$0.11	$0.11	$0.39	73%	0.28	$28.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Oct 30	$0.44	$0.44	$0.56	67%	0.79	$22.56
$24.00	$23.00	Nov 6	$0.50	$0.50	$0.50	60%	1.00	$23.50
$24.00	$23.00	Oct 30	$0.49	$0.49	$0.51	61%	0.96	$23.51
$22.00	$21.00	Oct 23	$0.35	$0.35	$0.65	74%	0.54	$21.65
$22.00	$21.00	Nov 6	$0.37	$0.37	$0.63	72%	0.59	$21.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.76, cheapest $0.72)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Oct 2	Oct 9	$0.73	79.8%	93.5%
$24.50	Oct 2	Oct 9	$0.80	79.1%	93.2%
$24.00	Oct 2	Oct 9	$0.75	79.4%	93.5%
$25.00	Oct 2	Oct 9	$0.80	80.1%	94.5%
$25.50	Oct 2	Oct 9	$0.79	79.4%	94.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Oct 2	Oct 9	$0.72	79.9%	93.5%
$24.50	Oct 2	Oct 9	$0.76	79.1%	93.2%
$24.00	Oct 2	Oct 9	$0.72	79.4%	93.5%
$25.00	Oct 2	Oct 9	$0.77	80.1%	94.5%
$25.50	Oct 2	Oct 9	$0.73	79.4%	94.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 6.80% of stock, avg 15.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Oct 2	$0.79	$0.90	$1.69	$23.31	$26.69	6.80%
$24.50	Oct 2	$1.05	$0.66	$1.71	$22.79	$26.21	6.88%
$25.50	Oct 2	$0.58	$1.19	$1.77	$23.73	$27.27	7.12%
$24.00	Oct 2	$1.36	$0.47	$1.83	$22.17	$25.83	7.36%
$26.00	Oct 2	$0.43	$1.53	$1.96	$24.04	$27.96	7.88%
$23.50	Oct 2	$1.71	$0.31	$2.02	$21.48	$25.52	8.12%
$26.50	Oct 2	$0.29	$1.90	$2.19	$24.31	$28.69	8.81%
$23.00	Oct 2	$2.09	$0.20	$2.29	$20.71	$25.29	9.21%
$27.00	Oct 2	$0.21	$2.30	$2.51	$24.49	$29.51	10.09%
$22.50	Oct 2	$2.44	$0.14	$2.58	$19.92	$25.08	10.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.41% of stock, avg 10.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$22.50	Oct 2	$0.21	$0.14	$0.35	$22.15	$27.35
$27.00	$23.00	Oct 2	$0.21	$0.20	$0.41	$22.59	$27.41
$26.50	$22.50	Oct 2	$0.29	$0.14	$0.43	$22.07	$26.93
$26.50	$23.00	Oct 2	$0.29	$0.20	$0.49	$22.51	$26.99
$27.00	$23.50	Oct 2	$0.21	$0.31	$0.52	$22.98	$27.52
$26.50	$23.50	Oct 2	$0.29	$0.31	$0.60	$22.90	$27.10
$26.00	$22.50	Oct 2	$0.43	$0.14	$0.57	$21.93	$26.57
$26.00	$23.00	Oct 2	$0.43	$0.20	$0.63	$22.37	$26.63
$27.00	$24.00	Oct 2	$0.21	$0.47	$0.68	$23.32	$27.68
$26.00	$23.50	Oct 2	$0.43	$0.31	$0.74	$22.76	$26.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.38, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	28/28	Oct 9	$0.29	$0.21	53%	1.38	$21.71	$28.29
22/22	28/28	Oct 9	$0.29	$0.21	49%	1.38	$21.71	$27.79
22/22	27/28	Oct 9	$0.29	$0.21	46%	1.38	$21.71	$27.29
22/22	28/28	Oct 9	$0.25	$0.25	49%	1.00	$22.25	$28.25
22/23	28/28	Oct 9	$0.27	$0.23	44%	1.17	$22.73	$28.27
22/22	28/28	Oct 16	$0.30	$0.20	38%	1.50	$22.20	$28.30
24/24	26/26	Oct 2	$0.30	$0.20	36%	1.50	$23.70	$26.30
23/24	28/28	Oct 9	$0.28	$0.22	40%	1.27	$23.22	$28.28
22/22	28/28	Oct 9	$0.25	$0.25	45%	1.00	$22.25	$27.75
22/23	28/28	Oct 9	$0.27	$0.23	41%	1.17	$22.73	$27.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.00	$28.00	Oct 23	$0.06	$0.94	12%	15.67
$24.00	$24.50	$25.00	Oct 2	$0.05	$0.45	18%	9.00
$23.00	$24.00	$25.00	Oct 23	$0.07	$0.93	13%	13.29
$27.00	$28.00	$29.00	Oct 23	$0.06	$0.94	11%	15.67
$25.00	$25.50	$26.00	Oct 2	$0.06	$0.44	18%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$23.00	$24.00	Oct 30	$0.05	$0.95	12%	19.00
$21.00	$22.00	$23.00	Nov 6	$0.05	$0.95	11%	19.00
$23.00	$24.00	$25.00	Oct 30	$0.06	$0.94	12%	15.67
$24.00	$24.50	$25.00	Oct 2	$0.05	$0.45	18%	9.00
$24.50	$25.00	$25.50	Oct 2	$0.05	$0.45	19%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.46, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Oct 9	-$0.46	$2.04
$21.00	$24.00	1:2	Oct 30	-$1.19	$1.81
$27.00	$27.50	1:2	Oct 2	-$0.07	$0.43
$28.00	$28.50	1:2	Oct 2	-$0.05	$0.45
$26.00	$26.50	1:2	Oct 2	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Oct 2	$0.00	$1.00
$23.50	$23.00	1:2	Oct 2	-$0.09	$0.41
$23.00	$22.50	1:2	Oct 2	-$0.08	$0.42
$24.00	$23.50	1:2	Oct 2	-$0.15	$0.35
$21.00	$20.00	1:2	Oct 16	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 7.88%, avg 4.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 6	$1.96	0.45	8.6%	7.88%	16.45%	12	3
$26.00	Nov 6	$2.26	0.50	4.5%	9.09%	13.63%	11	6
$28.00	Nov 6	$1.56	0.40	12.6%	6.27%	18.86%	10	46
$26.00	Oct 30	$2.11	0.49	4.5%	8.48%	13.03%	18	121
$27.00	Oct 30	$1.72	0.43	8.6%	6.92%	15.48%	6	95
$28.00	Oct 30	$1.40	0.39	12.6%	5.63%	18.21%	25	103
$25.00	Nov 6	$2.54	0.55	0.5%	10.21%	10.74%	--	54
$25.00	Oct 30	$2.53	0.55	0.5%	10.17%	10.70%	29	95
$29.00	Oct 30	$1.16	0.33	16.6%	4.66%	21.27%	9	63
$27.00	Oct 23	$1.54	0.42	8.6%	6.19%	14.76%	14	378

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 22,216

Total Puts 14,591

Put/Call Ratio 0.66

Net Difference 7,625

Prior's Put/Call Breakdown

Total Calls 27,051

Total Puts 8,800

Put/Call Ratio 0.33

Net Difference 18,251

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