APLD - Options Database

APLD

APPLIED DIGITAL CORP

$24.87 -5.26%

(9/28 14:00) ◀

Monday, September 28, 2026 (3:00pm)

▶ (9/28 02:50)

◀ 9/28 15:00 ▶

Option Volume

Detail

ℹ

Current (09/28 3:00pm) 64,506

Calls: 36,116 (56%)

Puts: 28,390 (44%)

Prior (09/08) 100,455

Calls: 77,426 (77%)

Puts: 23,029 (23%)

Current vs Prior -35.79%

Calls: -53.35% (Calls)

Puts: +23.28% (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 -23.94%

Calls: -41.90%

Puts: +25.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 3:00pm) $10.84M

Calls: $4.53M (42%)

Puts: $6.31M (58%)

Prior (09/08) $15.54M

Calls: $12.69M (82%)

Puts: $2.85M (18%)

Current vs Prior -30.25%

Calls: -64.30%

Puts: +121.62%

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 -23.24%

Calls: -55.70%

Puts: +62.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 3:00pm) 0.79

Prior (09/08) 0.30

Current vs Prior +164.29%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +116.79%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/28 3:00pm) 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 7.80% | 14.31%18.13% | 27.86%

Prior 7.42% | 11.55%11.55% | 25.50%

Current vs Prior +5.16% | +23.93%+57.00% | +9.26%

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

Current vs 7-Day Avg -16.37% | -5.47%+15.22% | -0.71%

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

Current vs 7-Day Eod +5.16% | +23.93%-3.25% | -4.76%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.50% | 6.56%

Calls: 4.76% | 4.30%

Puts: 2.25% | 8.82%

Prior 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Current vs Prior -82.34% | -74.17%

Prior 7-Day Avg 19.39% | 21.03%

Calls: 20.09% | 10.91%

Puts: 18.69% | 31.16%

Current vs 7-Day Avg -81.95% | -68.81%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 164% - 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 BULLISH

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
15:00	BEARISH	BULLISH	BULLISH
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 109 of results (avg 6.2%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.41	0.42	$0.42	2.4%	1.2K	0.32	1.1K
$23.00	Oct 2	2.07	2.13	$2.10	2.9%	375	0.84	45
$23.50	Oct 2	1.67	1.74	$1.71	4.1%	391	0.77	14
$24.50	Oct 9	1.82	1.90	$1.86	4.3%	33	0.58	6
$25.00	Oct 23	2.35	2.46	$2.41	4.6%	67	0.55	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	0.54	0.55	$0.55	1.8%	26	0.15	137
$25.00	Oct 2	0.88	0.90	$0.89	2.2%	788	0.50	1.9K
$24.00	Oct 2	0.43	0.44	$0.44	2.3%	2.8K	0.31	998
$24.00	Oct 30	2.05	2.10	$2.08	2.4%	101	0.39	223
$24.00	Oct 23	1.86	1.91	$1.89	2.6%	284	0.39	353

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.54, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Oct 2	0.07	0.08	$0.08	12.5%	572	0.08	562
$29.00	Oct 2	0.05	0.06	$0.06	16.7%	700	0.06	2.1K
$28.00	Oct 2	0.10	0.11	$0.11	9.1%	1.9K	0.10	1.4K
$27.50	Oct 2	0.14	0.16	$0.15	13.3%	757	0.14	944
$27.00	Oct 2	0.20	0.22	$0.21	9.5%	926	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%	637	0.07	411
$22.50	Oct 2	0.11	0.13	$0.12	16.7%	113	0.11	192
$23.00	Oct 2	0.18	0.19	$0.19	5.3%	1.5K	0.16	5.6K
$23.50	Oct 2	0.28	0.29	$0.29	3.4%	2.0K	0.23	321
$24.00	Oct 2	0.43	0.44	$0.44	2.3%	2.8K	0.31	998

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	4.70	5.15	$4.93	9.1%	3	0.98	10
$21.00	Oct 2	3.80	4.05	$3.93	6.4%	4	0.97	6
$20.50	Oct 2	4.20	4.95	$4.58	16.4%	3	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	4.50	4.90	$4.70	8.5%	4	1.00	80
$29.00	Oct 2	4.00	4.45	$4.22	10.7%	18	0.94	339
$28.50	Oct 2	3.45	3.85	$3.65	11.0%	20	0.92	3.5K
$28.00	Oct 2	3.05	3.40	$3.22	10.9%	79	0.90	677
$27.50	Oct 2	2.64	2.83	$2.74	6.9%	33	0.86	285

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 37.0K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	0.10	0.11	$0.11	9.1%	1.9K	0.10	1.4K
$26.00	Oct 2	0.41	0.42	$0.42	2.4%	1.2K	0.32	1.1K
$26.50	Oct 2	0.29	0.31	$0.30	6.7%	1.0K	0.25	1.6K
$27.00	Oct 2	0.20	0.22	$0.21	9.5%	926	0.19	1.1K
$25.00	Oct 2	0.77	0.81	$0.79	5.1%	886	0.50	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 9	1.62	1.77	$1.70	8.8%	3.7K	0.47	999
$24.00	Oct 9	1.15	1.21	$1.18	5.1%	3.3K	0.38	691
$24.00	Oct 2	0.43	0.44	$0.44	2.3%	2.8K	0.31	998
$23.50	Oct 2	0.28	0.29	$0.29	3.4%	2.0K	0.23	321
$23.00	Oct 2	0.18	0.19	$0.19	5.3%	1.5K	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. 93 found (best R:R 1.22, avg 1.68)

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	85%	1.22	$20.45
$21.00	$24.00	Oct 30	$1.86	$1.14	$1.86	78%	0.61	$22.86
$23.00	$23.50	Oct 9	$0.15	$0.35	$0.15	72%	2.33	$23.15
$24.00	$25.00	Nov 6	$0.41	$0.59	$0.41	61%	1.44	$24.41
$27.00	$28.00	Nov 6	$0.25	$0.75	$0.25	45%	3.00	$27.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.50	Oct 9	$0.30	$0.20	$0.30	79%	0.67	$28.70
$23.00	$22.50	Oct 16	$0.14	$0.36	$0.14	31%	2.57	$22.86
$27.00	$26.50	Oct 16	$0.30	$0.20	$0.30	60%	0.67	$26.70
$25.50	$25.00	Oct 9	$0.26	$0.24	$0.26	53%	0.92	$25.24
$22.00	$21.50	Oct 9	$0.10	$0.40	$0.10	20%	4.00	$21.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.92, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$25.50	Oct 9	$0.29	$0.29	$0.21	47%	1.38	$25.29
$27.00	$28.00	Oct 30	$0.42	$0.42	$0.58	56%	0.72	$27.42
$25.50	$26.00	Oct 2	$0.17	$0.17	$0.33	59%	0.52	$25.67
$26.50	$27.00	Oct 9	$0.17	$0.17	$0.33	61%	0.52	$26.67
$26.00	$26.50	Oct 2	$0.12	$0.12	$0.38	68%	0.32	$26.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Nov 6	$0.48	$0.48	$0.52	66%	0.92	$22.52
$24.00	$23.00	Nov 6	$0.46	$0.46	$0.54	61%	0.85	$23.54
$23.00	$22.00	Oct 30	$0.39	$0.39	$0.61	67%	0.64	$22.61
$24.00	$23.00	Oct 23	$0.45	$0.45	$0.55	61%	0.82	$23.55
$24.00	$23.00	Oct 30	$0.45	$0.45	$0.55	61%	0.82	$23.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.78, cheapest $0.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 2	Oct 9	$0.75	80.4%	91.7%
$26.00	Oct 2	Oct 9	$0.79	80.6%	95.5%
$24.50	Oct 2	Oct 9	$0.81	79.5%	94.6%
$24.00	Oct 2	Oct 9	$0.79	79.0%	94.8%
$25.00	Oct 2	Oct 9	$0.84	79.9%	96.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 2	Oct 9	$0.77	80.4%	91.7%
$26.00	Oct 2	Oct 9	$0.73	80.6%	95.5%
$24.50	Oct 2	Oct 9	$0.79	79.5%	94.6%
$24.00	Oct 2	Oct 9	$0.74	79.0%	94.8%
$25.00	Oct 2	Oct 9	$0.81	79.9%	96.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 6.76% of stock, avg 16.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Oct 2	$0.79	$0.89	$1.68	$23.32	$26.68	6.76%
$24.50	Oct 2	$1.05	$0.64	$1.69	$22.81	$26.19	6.80%
$25.50	Oct 2	$0.59	$1.19	$1.78	$23.72	$27.28	7.16%
$24.00	Oct 2	$1.36	$0.44	$1.80	$22.20	$25.80	7.24%
$26.00	Oct 2	$0.42	$1.53	$1.95	$24.05	$27.95	7.84%
$23.50	Oct 2	$1.71	$0.29	$2.00	$21.50	$25.50	8.04%
$26.50	Oct 2	$0.30	$1.90	$2.20	$24.30	$28.70	8.85%
$23.00	Oct 2	$2.10	$0.19	$2.29	$20.71	$25.29	9.21%
$27.00	Oct 2	$0.21	$2.34	$2.55	$24.45	$29.55	10.25%
$22.50	Oct 2	$2.70	$0.12	$2.82	$19.68	$25.32	11.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.09% of stock, avg 10.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$22.50	Oct 2	$0.15	$0.12	$0.27	$22.23	$27.77
$27.50	$23.00	Oct 2	$0.15	$0.19	$0.34	$22.66	$27.84
$27.00	$22.50	Oct 2	$0.21	$0.12	$0.33	$22.17	$27.33
$27.00	$23.00	Oct 2	$0.21	$0.19	$0.40	$22.60	$27.40
$27.50	$23.50	Oct 2	$0.15	$0.29	$0.44	$23.06	$27.94
$26.50	$22.50	Oct 2	$0.30	$0.12	$0.42	$22.08	$26.92
$27.00	$23.50	Oct 2	$0.21	$0.29	$0.50	$23.00	$27.50
$26.50	$23.00	Oct 2	$0.30	$0.19	$0.49	$22.51	$26.99
$26.50	$23.50	Oct 2	$0.30	$0.29	$0.59	$22.91	$27.09
$26.00	$22.50	Oct 2	$0.42	$0.12	$0.54	$21.96	$26.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 1.78, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	28/28	Oct 16	$0.32	$0.18	38%	1.78	$22.18	$28.32
21/22	28/28	Oct 16	$0.27	$0.23	45%	1.17	$21.23	$28.27
22/22	28/28	Oct 16	$0.28	$0.22	42%	1.27	$21.72	$28.28
22/23	28/28	Oct 9	$0.28	$0.22	40%	1.27	$22.72	$27.78
22/22	28/28	Oct 9	$0.25	$0.25	45%	1.00	$22.25	$27.75
23/24	28/28	Oct 9	$0.29	$0.21	36%	1.38	$23.21	$27.79
22/23	27/28	Oct 9	$0.28	$0.22	37%	1.27	$22.72	$27.28
22/22	28/28	Oct 9	$0.22	$0.28	49%	0.79	$21.78	$27.72
22/22	27/28	Oct 9	$0.25	$0.25	41%	1.00	$22.25	$27.25
22/23	28/28	Oct 16	$0.28	$0.22	35%	1.27	$22.72	$28.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 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
$23.00	$24.00	$25.00	Oct 23	$0.06	$0.94	13%	15.67
$24.00	$24.50	$25.00	Oct 2	$0.05	$0.45	19%	9.00
$24.00	$25.00	$26.00	Oct 23	$0.07	$0.93	13%	13.29
$24.50	$25.00	$25.50	Oct 2	$0.06	$0.44	19%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Oct 23	$0.05	$0.95	11%	19.00
$27.00	$28.00	$29.00	Oct 23	$0.05	$0.95	11%	19.00
$22.00	$23.00	$24.00	Oct 30	$0.06	$0.94	12%	15.67
$24.00	$24.50	$25.00	Oct 2	$0.05	$0.45	19%	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. 33 found (best net $-1.28, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$24.00	1:2	Oct 30	-$1.28	$1.72
$28.00	$28.50	1:2	Oct 2	-$0.05	$0.45
$27.00	$27.50	1:2	Oct 2	-$0.09	$0.41
$27.50	$28.00	1:2	Oct 2	-$0.07	$0.43
$26.50	$27.00	1:2	Oct 2	-$0.12	$0.38

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	-$0.14	$0.36
$24.50	$24.00	1:2	Oct 2	-$0.24	$0.26
$21.00	$20.00	1:2	Oct 16	-$0.22	$0.78
$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. 43 found (best yield 6.51%, avg 4.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Nov 6	$1.62	0.41	12.6%	6.51%	19.10%	10	46
$27.00	Nov 6	$1.92	0.45	8.6%	7.72%	16.28%	13	3
$29.00	Nov 6	$1.39	0.36	16.6%	5.59%	22.20%	1	1
$26.00	Nov 6	$2.27	0.50	4.5%	9.13%	13.67%	21	6
$25.00	Nov 6	$2.68	0.56	0.5%	10.78%	11.30%	9	54
$27.00	Oct 30	$1.77	0.44	8.6%	7.12%	15.68%	10	95
$28.00	Oct 30	$1.45	0.38	12.6%	5.83%	18.42%	26	103
$26.00	Oct 30	$2.08	0.49	4.5%	8.36%	12.91%	18	121
$25.00	Oct 30	$2.53	0.55	0.5%	10.17%	10.70%	312	95
$29.00	Oct 30	$1.21	0.33	16.6%	4.87%	21.47%	31	63

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 36,116

Total Puts 28,390

Put/Call Ratio 0.79

Net Difference 7,726

Prior's Put/Call Breakdown

Total Calls 77,426

Total Puts 23,029

Put/Call Ratio 0.30

Net Difference 54,397

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