APLD - Options Database

APLD

APPLIED DIGITAL CORP

$24.79 -5.56%

(9/28 12:00) ◀

Monday, September 28, 2026 (1:00pm)

▶ (9/28 14:00)

◀ 9/28 13:00 ▶

Option Volume

Detail

ℹ

Current (09/28 1:00pm) 50,819

Calls: 27,011 (53%)

Puts: 23,808 (47%)

Prior (08/21) 47,608

Calls: 33,963 (71%)

Puts: 13,645 (29%)

Current vs Prior +6.74%

Calls: -20.47% (Calls)

Puts: +74.48% (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 -40.08%

Calls: -56.54%

Puts: +5.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 1:00pm) $8.31M

Calls: $3.31M (40%)

Puts: $5.00M (60%)

Prior (08/21) $6.53M

Calls: $4.02M (62%)

Puts: $2.50M (38%)

Current vs Prior +27.31%

Calls: -17.66%

Puts: +99.60%

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 -41.15%

Calls: -67.61%

Puts: +28.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 1:00pm) 0.88

Prior (08/21) 0.40

Current vs Prior +119.39%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +143.07%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/28 1:00pm) 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 7.83% | 14.28%18.39% | 28.24%

Prior 7.42% | 11.55%11.55% | 25.50%

Current vs Prior +5.50% | +23.63%+59.25% | +10.72%

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

Current vs 7-Day Avg -16.10% | -5.70%+16.87% | +0.62%

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

Current vs 7-Day Eod +5.50% | +23.63%-1.86% | -3.49%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.25% | 6.20%

Calls: 8.00% | 6.59%

Puts: 8.51% | 5.81%

Prior 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Current vs Prior -58.38% | -75.59%

Prior 7-Day Avg 19.39% | 21.03%

Calls: 20.09% | 10.91%

Puts: 18.69% | 31.16%

Current vs 7-Day Avg -57.46% | -70.52%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($5.00M). P/C ratio rising 119% - increased hedging/bearish positioning. Call-heavy open interest (463,923 calls vs 218,336 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
13:00	BEARISH	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 104 of results (avg 6.3%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	2.10	2.17	$2.13	3.3%	132	0.54	1.2K
$25.00	Oct 2	0.75	0.78	$0.77	3.9%	606	0.48	1.2K
$23.50	Oct 2	1.61	1.68	$1.65	4.2%	41	0.75	14
$20.00	Oct 16	5.20	5.45	$5.33	4.7%	6	0.87	255
$24.00	Oct 30	3.00	3.15	$3.08	4.9%	11	0.61	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 2	1.94	2.00	$1.97	3.0%	82	0.77	1.0K
$23.00	Oct 23	1.47	1.52	$1.50	3.3%	58	0.33	337
$26.00	Oct 16	2.77	2.87	$2.82	3.5%	47	0.54	1.6K
$25.50	Oct 16	2.47	2.56	$2.52	3.6%	259	0.50	150
$29.50	Oct 16	5.25	5.45	$5.35	3.7%	2	0.74	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.58, 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%	512	0.07	562
$27.00	Oct 2	0.19	0.20	$0.20	5.0%	819	0.18	1.1K
$26.50	Oct 2	0.27	0.30	$0.29	10.3%	888	0.24	1.6K
$26.00	Oct 2	0.39	0.41	$0.40	5.0%	1.1K	0.31	1.1K
$25.50	Oct 2	0.54	0.58	$0.56	7.1%	247	0.39	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 2	0.12	0.14	$0.13	15.4%	108	0.12	192
$23.00	Oct 2	0.20	0.21	$0.21	4.8%	1.4K	0.17	5.6K
$23.50	Oct 2	0.32	0.34	$0.33	6.1%	1.8K	0.25	321
$24.00	Oct 2	0.47	0.50	$0.49	6.1%	2.6K	0.33	998
$24.50	Oct 2	0.67	0.70	$0.69	4.3%	473	0.42	525

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.70, 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	3.80	4.25	$4.03	11.2%	4	0.96	6
$20.50	Oct 2	4.20	4.95	$4.58	16.4%	2	0.93	--
$22.00	Oct 2	2.84	3.35	$3.10	16.5%	49	0.92	41
$20.00	Oct 9	4.75	5.55	$5.15	15.5%	1	0.91	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 2	4.30	4.95	$4.63	14.0%	--	1.00	80
$29.00	Oct 2	3.80	4.55	$4.18	17.9%	11	0.94	339
$28.50	Oct 2	3.55	3.80	$3.68	6.8%	17	0.93	3.5K
$28.00	Oct 2	3.15	3.35	$3.25	6.2%	34	0.91	677
$27.50	Oct 2	2.70	2.86	$2.78	5.8%	20	0.86	285

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 31.8K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	0.08	0.10	$0.09	22.2%	1.5K	0.09	1.4K
$26.00	Oct 2	0.39	0.41	$0.40	5.0%	1.1K	0.31	1.1K
$26.50	Oct 2	0.27	0.30	$0.29	10.3%	888	0.24	1.6K
$27.00	Oct 2	0.19	0.20	$0.20	5.0%	819	0.18	1.1K
$29.00	Oct 2	0.04	0.05	$0.05	20.0%	667	0.05	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 9	1.67	1.77	$1.72	5.8%	3.6K	0.48	999
$24.00	Oct 9	1.18	1.27	$1.23	7.3%	3.3K	0.39	691
$24.00	Oct 2	0.47	0.50	$0.49	6.1%	2.6K	0.33	998
$23.50	Oct 2	0.32	0.34	$0.33	6.1%	1.8K	0.25	321
$23.00	Oct 2	0.20	0.21	$0.21	4.8%	1.4K	0.17	5.6K

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. 98 found (best R:R 1.22, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Oct 23	$0.45	$0.55	$0.45	84%	1.22	$20.45
$21.00	$24.00	Oct 30	$1.92	$1.08	$1.92	78%	0.56	$22.92
$25.00	$26.00	Oct 30	$0.33	$0.67	$0.33	55%	2.03	$25.33
$25.00	$26.00	Nov 6	$0.38	$0.62	$0.38	56%	1.63	$25.38
$22.00	$22.50	Oct 16	$0.22	$0.28	$0.22	75%	1.27	$22.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$28.00	Oct 9	$0.33	$0.17	$0.33	77%	0.52	$28.17
$21.00	$20.00	Oct 30	$0.16	$0.84	$0.16	22%	5.25	$20.84
$26.00	$25.50	Oct 2	$0.33	$0.17	$0.33	69%	0.52	$25.67
$23.00	$22.00	Nov 6	$0.30	$0.70	$0.30	34%	2.33	$22.70
$22.50	$22.00	Oct 9	$0.12	$0.38	$0.12	25%	3.17	$22.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.92, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$25.50	Oct 2	$0.21	$0.21	$0.29	52%	0.72	$25.21
$25.50	$26.00	Oct 2	$0.16	$0.16	$0.34	61%	0.47	$25.66
$28.00	$28.50	Oct 9	$0.11	$0.11	$0.39	73%	0.28	$28.11
$26.00	$26.50	Oct 2	$0.11	$0.11	$0.39	69%	0.28	$26.11
$25.00	$25.50	Oct 9	$0.23	$0.23	$0.27	48%	0.85	$25.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.00	Nov 6	$0.48	$0.48	$0.52	71%	0.92	$21.52
$23.00	$22.00	Oct 23	$0.40	$0.40	$0.60	67%	0.67	$22.60
$21.50	$21.00	Oct 9	$0.18	$0.18	$0.32	81%	0.56	$21.32
$23.00	$22.00	Oct 30	$0.40	$0.40	$0.60	66%	0.67	$22.60
$24.00	$23.00	Oct 23	$0.46	$0.46	$0.54	60%	0.85	$23.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.78, cheapest $0.76)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 2	Oct 9	$0.82	81.1%	96.1%
$26.00	Oct 2	Oct 9	$0.78	80.5%	95.6%
$24.00	Oct 2	Oct 9	$0.77	79.5%	95.1%
$24.50	Oct 2	Oct 9	$0.82	79.6%	95.2%
$25.00	Oct 2	Oct 9	$0.84	80.9%	96.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 2	Oct 9	$0.76	81.1%	96.1%
$26.00	Oct 2	Oct 9	$0.75	80.5%	95.6%
$24.00	Oct 2	Oct 9	$0.74	79.5%	95.1%
$24.50	Oct 2	Oct 9	$0.78	79.6%	95.2%
$25.00	Oct 2	Oct 9	$0.78	80.9%	96.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 6.82% of stock, avg 16.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Oct 2	$1.00	$0.69	$1.69	$22.81	$26.19	6.82%
$25.00	Oct 2	$0.77	$0.94	$1.71	$23.29	$26.71	6.90%
$24.00	Oct 2	$1.30	$0.49	$1.79	$22.21	$25.79	7.22%
$25.50	Oct 2	$0.56	$1.25	$1.81	$23.69	$27.31	7.30%
$23.50	Oct 2	$1.65	$0.33	$1.98	$21.52	$25.48	7.99%
$26.00	Oct 2	$0.40	$1.58	$1.98	$24.02	$27.98	7.99%
$23.00	Oct 2	$2.01	$0.21	$2.22	$20.78	$25.22	8.96%
$26.50	Oct 2	$0.29	$1.97	$2.26	$24.24	$28.76	9.12%
$27.00	Oct 2	$0.20	$2.40	$2.60	$24.40	$29.60	10.49%
$22.50	Oct 2	$2.50	$0.13	$2.63	$19.87	$25.13	10.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.33% of stock, avg 10.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$22.50	Oct 2	$0.20	$0.13	$0.33	$22.17	$27.33
$27.00	$23.00	Oct 2	$0.20	$0.21	$0.41	$22.59	$27.41
$26.50	$22.50	Oct 2	$0.29	$0.13	$0.42	$22.08	$26.92
$26.50	$23.00	Oct 2	$0.29	$0.21	$0.50	$22.50	$27.00
$27.00	$23.50	Oct 2	$0.20	$0.33	$0.53	$22.97	$27.53
$26.50	$23.50	Oct 2	$0.29	$0.33	$0.62	$22.88	$27.12
$26.00	$22.50	Oct 2	$0.40	$0.13	$0.53	$21.97	$26.53
$26.00	$23.00	Oct 2	$0.40	$0.21	$0.61	$22.39	$26.61
$26.00	$23.50	Oct 2	$0.40	$0.33	$0.73	$22.77	$26.73
$27.00	$24.00	Oct 2	$0.20	$0.49	$0.69	$23.31	$27.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.38, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
21/22	28/28	Oct 9	$0.29	$0.21	54%	1.38	$21.21	$28.29
21/22	27/28	Oct 9	$0.31	$0.19	47%	1.63	$21.19	$27.31
21/22	28/28	Oct 9	$0.29	$0.21	51%	1.38	$21.21	$27.79
22/23	28/28	Oct 9	$0.28	$0.22	44%	1.27	$22.72	$28.28
22/23	28/29	Oct 16	$0.31	$0.19	37%	1.63	$22.69	$28.81
22/22	28/29	Oct 16	$0.27	$0.23	44%	1.17	$21.73	$28.77
23/24	28/28	Oct 9	$0.29	$0.21	39%	1.38	$23.21	$28.29
22/23	27/28	Oct 9	$0.30	$0.20	37%	1.50	$22.70	$27.30
22/23	28/28	Oct 9	$0.28	$0.22	40%	1.27	$22.72	$27.78
22/23	28/28	Oct 16	$0.31	$0.19	34%	1.63	$22.69	$28.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.50	$26.00	$26.50	Oct 2	$0.05	$0.45	16%	9.00
$24.00	$24.50	$25.00	Oct 2	$0.07	$0.43	19%	6.14
$23.50	$24.00	$24.50	Oct 9	$0.05	$0.45	10%	9.00
$24.00	$24.50	$25.00	Oct 16	$0.05	$0.45	7%	9.00
$24.00	$25.00	$26.00	Nov 6	$0.09	$0.91	11%	10.11

PUTS (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
$22.00	$23.00	$24.00	Oct 23	$0.06	$0.94	13%	15.67
$24.00	$24.50	$25.00	Oct 2	$0.05	$0.45	19%	9.00
$27.00	$28.00	$29.00	Oct 30	$0.05	$0.95	9%	19.00
$24.50	$25.00	$25.50	Oct 2	$0.06	$0.44	18%	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. 32 found (best net $-1.16, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$24.00	1:2	Oct 30	-$1.16	$1.84
$26.50	$27.00	1:2	Oct 2	-$0.11	$0.39
$28.00	$28.50	1:2	Oct 2	-$0.05	$0.45
$27.00	$27.50	1:2	Oct 2	-$0.10	$0.40
$26.00	$26.50	1:2	Oct 2	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Oct 9	-$0.08	$0.92
$23.00	$22.50	1:2	Oct 2	-$0.05	$0.45
$23.50	$23.00	1:2	Oct 2	-$0.09	$0.41
$24.00	$23.50	1:2	Oct 2	-$0.17	$0.33
$21.00	$20.00	1:2	Oct 16	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 9.40%, avg 4.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Nov 6	$2.33	0.51	4.9%	9.40%	14.28%	15	6
$27.00	Nov 6	$1.92	0.45	8.9%	7.75%	16.66%	13	3
$28.00	Nov 6	$1.62	0.40	12.9%	6.53%	19.48%	10	46
$25.00	Nov 6	$2.66	0.56	0.8%	10.73%	11.58%	1	54
$27.00	Oct 30	$1.77	0.43	8.9%	7.14%	16.05%	7	95
$28.00	Oct 30	$1.48	0.38	12.9%	5.97%	18.92%	25	103
$26.00	Oct 30	$2.08	0.49	4.9%	8.39%	13.27%	18	121
$29.00	Oct 30	$1.19	0.34	17.0%	4.80%	21.78%	27	63
$25.00	Oct 30	$2.48	0.55	0.8%	10.00%	10.85%	298	95
$27.00	Oct 23	$1.59	0.42	8.9%	6.41%	15.33%	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 27,011

Total Puts 23,808

Put/Call Ratio 0.88

Net Difference 3,203

Prior's Put/Call Breakdown

Total Calls 33,963

Total Puts 13,645

Put/Call Ratio 0.40

Net Difference 20,318

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