APLD - Options Database

APLD

APPLIED DIGITAL CORP

$24.96 -4.91%

(9/28 13:00) ◀

Monday, September 28, 2026 (2:00pm)

▶ (9/28 15:00)

◀ 9/28 14:00 ▶

Option Volume

Detail

ℹ

Current (09/28 2:00pm) 55,183

Calls: 29,866 (54%)

Puts: 25,317 (46%)

Prior (09/08) 93,905

Calls: 72,644 (77%)

Puts: 21,261 (23%)

Current vs Prior -41.24%

Calls: -58.89% (Calls)

Puts: +19.08% (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 -34.93%

Calls: -51.95%

Puts: +11.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 2:00pm) $9.04M

Calls: $3.89M (43%)

Puts: $5.15M (57%)

Prior (09/08) $14.02M

Calls: $11.33M (81%)

Puts: $2.70M (19%)

Current vs Prior -35.55%

Calls: -65.66%

Puts: +90.96%

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 -35.99%

Calls: -61.98%

Puts: +32.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 2:00pm) 0.85

Prior (09/08) 0.29

Current vs Prior +189.64%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +133.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/28 2:00pm) 682,259

Calls: 463,923 (68%)

Puts: 218,336 (32%)

Prior (09/08) 797,454

Calls: 566,654 (71%)

Puts: 230,800 (29%)

Current vs Prior -14.45%

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 7.85% | 14.18%18.07% | 27.96%

Prior 7.42% | 11.55%11.55% | 25.50%

Current vs Prior +5.86% | +22.79%+56.43% | +9.65%

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

Current vs 7-Day Avg -15.81% | -6.34%+14.80% | -0.35%

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

Current vs 7-Day Eod +5.86% | +22.79%-3.60% | -4.42%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.42% | 6.47%

Calls: 4.50% | 6.88%

Puts: 2.35% | 6.06%

Prior 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Current vs Prior -82.74% | -74.53%

Prior 7-Day Avg 19.39% | 21.03%

Calls: 20.09% | 10.91%

Puts: 18.69% | 31.16%

Current vs 7-Day Avg -82.37% | -69.24%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. P/C ratio rising 190% - 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
14:00	BEARISH	BULLISH	BULLISH
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 116 of results (avg 6.1%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.44	0.45	$0.45	2.2%	1.2K	0.33	1.1K
$20.00	Oct 16	5.35	5.50	$5.43	2.8%	7	0.87	255
$24.00	Oct 2	1.39	1.43	$1.41	2.8%	129	0.70	124
$24.00	Oct 16	2.62	2.70	$2.66	3.0%	14	0.62	203
$23.50	Oct 2	1.75	1.81	$1.78	3.4%	51	0.78	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 2	1.81	1.85	$1.83	2.2%	109	0.74	1.0K
$25.00	Oct 2	0.84	0.86	$0.85	2.4%	754	0.49	1.9K
$27.00	Oct 9	2.85	2.94	$2.90	3.1%	37	0.65	451
$24.50	Oct 2	0.61	0.63	$0.62	3.2%	561	0.39	525
$27.50	Oct 2	2.62	2.71	$2.67	3.4%	21	0.85	285

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.54, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	0.10	0.12	$0.11	18.2%	1.8K	0.11	1.4K
$29.00	Oct 2	0.05	0.06	$0.06	16.7%	692	0.06	2.1K
$28.50	Oct 2	0.07	0.08	$0.08	12.5%	568	0.08	562
$27.50	Oct 2	0.14	0.17	$0.16	18.8%	723	0.14	944
$27.00	Oct 2	0.21	0.23	$0.22	9.1%	882	0.19	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 2	0.07	0.08	$0.08	12.5%	635	0.07	411
$22.50	Oct 2	0.11	0.12	$0.12	8.3%	109	0.11	192
$23.00	Oct 2	0.17	0.20	$0.19	15.8%	1.4K	0.16	5.6K
$23.50	Oct 2	0.27	0.30	$0.29	10.3%	1.9K	0.22	321
$24.00	Oct 2	0.40	0.43	$0.42	7.1%	2.7K	0.30	998

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	4.75	5.15	$4.95	8.1%	2	0.98	10
$21.00	Oct 2	3.85	4.15	$4.00	7.5%	4	0.97	6
$20.50	Oct 2	4.20	4.95	$4.58	16.4%	2	0.95	--
$22.00	Oct 2	2.84	3.35	$3.10	16.5%	49	0.93	41
$20.00	Oct 9	4.75	5.55	$5.15	15.5%	1	0.92	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 2	4.40	4.70	$4.55	6.6%	--	0.94	80
$29.00	Oct 2	3.95	4.15	$4.05	4.9%	12	0.93	339
$28.50	Oct 2	3.45	3.85	$3.65	11.0%	20	0.92	3.5K
$28.00	Oct 2	3.00	3.20	$3.10	6.5%	56	0.89	677
$27.50	Oct 2	2.62	2.71	$2.67	3.4%	21	0.85	285

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 34.4K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	0.10	0.12	$0.11	18.2%	1.8K	0.11	1.4K
$26.00	Oct 2	0.44	0.45	$0.45	2.2%	1.2K	0.33	1.1K
$26.50	Oct 2	0.31	0.33	$0.32	6.3%	937	0.26	1.6K
$27.00	Oct 2	0.21	0.23	$0.22	9.1%	882	0.19	1.1K
$25.00	Oct 2	0.82	0.86	$0.84	4.8%	743	0.51	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 9	1.60	1.70	$1.65	6.1%	3.7K	0.47	999
$24.00	Oct 9	1.12	1.19	$1.16	6.0%	3.3K	0.37	691
$24.00	Oct 2	0.40	0.43	$0.42	7.1%	2.7K	0.30	998
$23.50	Oct 2	0.27	0.30	$0.29	10.3%	1.9K	0.22	321
$23.00	Oct 2	0.17	0.20	$0.19	15.8%	1.4K	0.16	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. 99 found (best R:R 1.08, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Oct 23	$0.48	$0.52	$0.48	85%	1.08	$20.48
$21.00	$24.00	Oct 30	$1.82	$1.18	$1.82	78%	0.65	$22.82
$27.00	$28.00	Nov 6	$0.24	$0.76	$0.24	45%	3.17	$27.24
$26.00	$27.00	Oct 30	$0.29	$0.71	$0.29	50%	2.45	$26.29
$24.00	$25.00	Nov 6	$0.46	$0.54	$0.46	61%	1.17	$24.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.50	Oct 9	$0.32	$0.18	$0.32	78%	0.56	$28.68
$28.50	$28.00	Oct 16	$0.33	$0.17	$0.33	69%	0.52	$28.17
$26.50	$26.00	Oct 16	$0.28	$0.22	$0.28	56%	0.79	$26.22
$24.00	$23.50	Oct 2	$0.13	$0.37	$0.13	30%	2.85	$23.87
$24.00	$23.50	Oct 16	$0.19	$0.31	$0.19	38%	1.63	$23.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.82, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$26.00	Oct 2	$0.18	$0.18	$0.32	58%	0.56	$25.68
$26.50	$27.00	Oct 9	$0.18	$0.18	$0.32	60%	0.56	$26.68
$26.50	$27.00	Oct 2	$0.10	$0.10	$0.40	74%	0.25	$26.60
$26.00	$26.50	Oct 2	$0.13	$0.13	$0.37	67%	0.35	$26.13
$27.00	$28.00	Oct 30	$0.40	$0.40	$0.60	56%	0.67	$27.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Nov 6	$0.45	$0.45	$0.55	67%	0.82	$22.55
$24.00	$23.00	Oct 30	$0.50	$0.50	$0.50	61%	1.00	$23.50
$24.00	$23.00	Oct 23	$0.46	$0.46	$0.54	61%	0.85	$23.54
$23.00	$22.00	Oct 30	$0.40	$0.40	$0.60	67%	0.67	$22.60
$22.00	$21.00	Oct 23	$0.31	$0.31	$0.69	74%	0.45	$21.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.78, cheapest $0.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Oct 2	Oct 9	$0.78	80.2%	93.9%
$25.00	Oct 2	Oct 9	$0.82	80.6%	94.5%
$24.00	Oct 2	Oct 9	$0.74	78.6%	93.9%
$25.50	Oct 2	Oct 9	$0.81	80.8%	96.6%
$26.00	Oct 2	Oct 9	$0.80	80.0%	96.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Oct 2	Oct 9	$0.77	80.2%	93.9%
$25.00	Oct 2	Oct 9	$0.80	80.6%	94.5%
$24.00	Oct 2	Oct 9	$0.74	78.6%	93.9%
$25.50	Oct 2	Oct 9	$0.79	80.8%	96.6%
$26.00	Oct 2	Oct 9	$0.76	80.0%	96.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 6.77% of stock, avg 16.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Oct 2	$0.84	$0.85	$1.69	$23.31	$26.69	6.77%
$24.50	Oct 2	$1.11	$0.62	$1.73	$22.77	$26.23	6.93%
$25.50	Oct 2	$0.63	$1.13	$1.76	$23.74	$27.26	7.05%
$24.00	Oct 2	$1.41	$0.42	$1.83	$22.17	$25.83	7.33%
$26.00	Oct 2	$0.45	$1.46	$1.91	$24.09	$27.91	7.65%
$23.50	Oct 2	$1.78	$0.29	$2.07	$21.43	$25.57	8.29%
$26.50	Oct 2	$0.32	$1.83	$2.15	$24.35	$28.65	8.61%
$23.00	Oct 2	$2.17	$0.19	$2.36	$20.64	$25.36	9.46%
$27.00	Oct 2	$0.22	$2.25	$2.47	$24.53	$29.47	9.90%
$22.50	Oct 2	$2.60	$0.12	$2.72	$19.78	$25.22	10.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.40% of stock, avg 10.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$23.00	Oct 2	$0.16	$0.19	$0.35	$22.65	$27.85
$27.00	$23.00	Oct 2	$0.22	$0.19	$0.41	$22.59	$27.41
$27.50	$23.50	Oct 2	$0.16	$0.29	$0.45	$23.05	$27.95
$27.00	$23.50	Oct 2	$0.22	$0.29	$0.51	$22.99	$27.51
$26.50	$23.00	Oct 2	$0.32	$0.19	$0.51	$22.49	$27.01
$26.50	$23.50	Oct 2	$0.32	$0.29	$0.61	$22.89	$27.11
$27.50	$24.00	Oct 2	$0.16	$0.42	$0.58	$23.42	$28.08
$27.00	$24.00	Oct 2	$0.22	$0.42	$0.64	$23.36	$27.64
$26.50	$24.00	Oct 2	$0.32	$0.42	$0.74	$23.26	$27.24
$26.00	$23.00	Oct 2	$0.45	$0.19	$0.64	$22.36	$26.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 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	28/28	Oct 16	$0.36	$0.14	31%	2.57	$23.14	$28.36
23/24	29/30	Oct 16	$0.33	$0.17	37%	1.94	$23.17	$29.33
22/23	28/28	Oct 16	$0.34	$0.16	34%	2.12	$22.66	$28.34
22/23	29/30	Oct 16	$0.31	$0.19	40%	1.63	$22.69	$29.31
23/24	28/29	Oct 16	$0.33	$0.17	34%	1.94	$23.17	$28.83
22/23	28/29	Oct 16	$0.31	$0.19	38%	1.63	$22.69	$28.81
22/22	28/28	Oct 16	$0.28	$0.22	41%	1.27	$21.72	$28.28
22/22	29/30	Oct 16	$0.25	$0.25	47%	1.00	$21.75	$29.25
23/24	27/28	Oct 9	$0.32	$0.18	32%	1.78	$23.18	$27.32
21/22	28/28	Oct 16	$0.26	$0.24	44%	1.08	$21.24	$28.26

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	$0.05	$0.95	12%	19.00
$25.00	$26.00	$27.00	Oct 23	$0.06	$0.94	12%	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	$0.09	$0.91	13%	10.11
$23.50	$24.00	$24.50	Oct 2	$0.07	$0.43	17%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$24.00	$25.00	Oct 23	$0.06	$0.94	13%	15.67
$24.00	$25.00	$26.00	Oct 23	$0.06	$0.94	13%	15.67
$24.50	$25.00	$25.50	Oct 2	$0.05	$0.45	19%	9.00
$25.00	$25.50	$26.00	Oct 2	$0.05	$0.45	18%	9.00
$23.50	$24.00	$24.50	Oct 2	$0.07	$0.43	17%	6.14

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 $-1.36, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$24.00	1:2	Oct 30	-$1.36	$1.64
$27.50	$28.00	1:2	Oct 2	-$0.06	$0.44
$28.00	$28.50	1:2	Oct 2	-$0.05	$0.45
$26.50	$27.00	1:2	Oct 2	-$0.12	$0.38
$27.00	$27.50	1:2	Oct 2	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$23.00	1:2	Oct 2	-$0.09	$0.41
$24.00	$23.50	1:2	Oct 2	-$0.16	$0.34
$24.50	$24.00	1:2	Oct 2	-$0.22	$0.28
$21.00	$20.00	1:2	Oct 16	-$0.20	$0.80
$21.00	$20.50	1:2	Oct 2	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 9.42%, avg 4.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Nov 6	$2.35	0.50	4.2%	9.42%	13.58%	19	6
$28.00	Nov 6	$1.62	0.41	12.2%	6.49%	18.67%	10	46
$27.00	Nov 6	$1.92	0.45	8.2%	7.69%	15.87%	13	3
$25.00	Nov 6	$2.68	0.56	0.2%	10.74%	10.90%	9	54
$27.00	Oct 30	$1.80	0.44	8.2%	7.21%	15.38%	9	95
$28.00	Oct 30	$1.50	0.39	12.2%	6.01%	18.19%	25	103
$29.00	Oct 30	$1.25	0.34	16.2%	5.01%	21.19%	27	63
$25.00	Oct 30	$2.59	0.55	0.2%	10.38%	10.54%	301	95
$26.00	Oct 30	$2.08	0.49	4.2%	8.33%	12.50%	18	121
$26.00	Oct 23	$1.98	0.49	4.2%	7.93%	12.10%	42	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 29,866

Total Puts 25,317

Put/Call Ratio 0.85

Net Difference 4,549

Prior's Put/Call Breakdown

Total Calls 72,644

Total Puts 21,261

Put/Call Ratio 0.29

Net Difference 51,383

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