APLD - Options Database

APLD

APPLIED DIGITAL CORP

$28.19 +0.25%

$28.29 (+0.35%)🌙

as of 09/21 06:09 PM

(9/18 18:09) ◀

Monday, September 21, 2026 (6:09pm)

▶

◀ 9/21 18:09

Option Volume

Detail

ℹ

Current (09/21) 97,047

Calls: 67,756 (70%)

Puts: 29,291 (30%)

Prior (09/18) 94,859

Calls: 72,071 (76%)

Puts: 22,788 (24%)

Current vs Prior +2.31%

Calls: -5.99% (Calls)

Puts: +28.54% (Puts)

Prior 7-Day Total 519,116

Calls: 354,662 (68%)

Puts: 164,454 (32%)

Prior 7-Day Average 74,159

Calls: 50,666 (68%)

Puts: 23,493 (32%)

Current vs Prior 7-Day Avg +30.86%

Calls: +33.73%

Puts: +24.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $18.94M

Calls: $15.08M (80%)

Puts: $3.85M (20%)

Prior (09/18) $14.35M

Calls: $11.98M (83%)

Puts: $2.37M (17%)

Current vs Prior +31.95%

Calls: +25.88%

Puts: +62.67%

Prior 7-Day Total $69.32M

Calls: $44.32M (64%)

Puts: $25.00M (36%)

Prior 7-Day Average $9.90M

Calls: $6.33M (64%)

Puts: $3.57M (36%)

Current vs Prior 7-Day Avg +91.23%

Calls: +138.26%

Puts: +7.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.43

Prior (09/18) 0.32

Current vs Prior +36.72%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -9.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 679,873

Calls: 470,608 (69%)

Puts: 209,265 (31%)

Prior (09/18) 847,536

Calls: 601,216 (71%)

Puts: 246,320 (29%)

Current vs Prior -19.78%

Prior 7-Day Total 5,066,575

Calls: 3,628,437 (72%)

Puts: 1,438,138 (28%)

Prior 7-Day Average 723,796

Calls: 518,348 (72%)

Puts: 205,448 (28%)

Current vs Prior 7-Day Avg -6.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 7.84% | 11.67%20.40% | 29.66%

Prior 8.82% | 12.41%2.10% | 22.30%

Current vs Prior -11.11% | -5.96%+872.13% | +33.00%

Prior 7-Day Avg 6.87% | 10.85%6.58% | 22.81%

Current vs 7-Day Avg +14.15% | +7.56%+209.80% | +30.01%

Prior 7-Day Eod 8.82% | 12.41%2.10% | 22.30%

Current vs 7-Day Eod -11.11% | -5.96%+872.13% | +33.00%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Prior 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 19.82% | 25.40%

Calls: 23.64% | 10.18%

Puts: 16.00% | 40.62%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($15.08M) vs puts ($3.85M). Dollar volume significantly above 7-day average (91% higher). Extreme bullish P/C ratio of 0.43 - heavy call buying (67,756 calls vs 29,291 puts). P/C ratio rising 37% - increased hedging/bearish 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

📈 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 27 of results (avg 7.5%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	1.06	1.09	$1.08	2.8%	1.9K	0.55	2.6K
$30.00	Oct 16	1.96	2.07	$2.01	5.5%	4.0K	0.45	7.6K
$27.50	Sep 25	1.30	1.38	$1.34	6.0%	315	0.63	1.4K
$29.00	Oct 16	2.34	2.52	$2.43	7.4%	184	0.50	1.4K
$33.00	Oct 16	1.15	1.24	$1.19	7.6%	559	0.30	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	2.13	2.21	$2.17	3.7%	104	0.75	216
$28.00	Oct 16	2.52	2.63	$2.58	4.3%	50	0.44	1.2K
$28.00	Oct 9	2.08	2.20	$2.14	5.6%	150	0.45	572
$31.00	Sep 25	2.96	3.15	$3.06	6.2%	102	0.84	241
$27.00	Oct 16	2.00	2.13	$2.07	6.3%	115	0.38	615

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.61, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 25	0.19	0.21	$0.20	10.0%	1.2K	0.16	1.1K
$30.50	Sep 25	0.25	0.28	$0.27	11.1%	1.1K	0.20	290
$30.00	Sep 25	0.34	0.38	$0.36	11.1%	3.8K	0.25	3.5K
$29.50	Sep 25	0.44	0.51	$0.48	14.6%	859	0.32	487
$29.00	Sep 25	0.62	0.67	$0.65	7.7%	3.5K	0.39	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 25	0.42	0.49	$0.45	15.6%	1.2K	0.29	1.1K
$27.50	Sep 25	0.58	0.69	$0.64	17.2%	499	0.37	186
$28.00	Sep 25	0.82	0.90	$0.86	9.3%	590	0.45	393
$25.00	Oct 2	0.33	0.36	$0.35	8.6%	230	0.17	1.0K
$26.50	Oct 2	0.65	0.75	$0.70	14.3%	53	0.29	313

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	3.55	5.75	$4.65	47.3%	1.0K	0.98	1.0K
$23.50	Sep 25	3.60	5.45	$4.53	40.8%	1.2K	0.98	1.3K
$24.50	Sep 25	3.10	4.20	$3.65	30.1%	1.1K	0.94	1.1K
$24.00	Sep 25	3.30	4.95	$4.13	40.0%	1.0K	0.92	1.1K
$25.00	Sep 25	2.71	3.80	$3.26	33.4%	1.1K	0.92	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 25	4.15	6.10	$5.13	38.0%	4	0.93	16
$33.50	Sep 25	4.65	5.95	$5.30	24.5%	2	0.93	--
$32.00	Sep 25	3.85	4.40	$4.13	13.3%	36	0.90	50
$33.00	Oct 2	4.40	6.00	$5.20	30.8%	--	0.86	12
$31.00	Sep 25	2.96	3.15	$3.06	6.2%	102	0.84	241

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 64.7K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	1.96	2.07	$2.01	5.5%	4.0K	0.45	7.6K
$30.00	Sep 25	0.34	0.38	$0.36	11.1%	3.8K	0.25	3.5K
$29.00	Sep 25	0.62	0.67	$0.65	7.7%	3.5K	0.39	2.3K
$28.50	Sep 25	0.79	0.86	$0.83	8.4%	3.3K	0.47	1.7K
$30.00	Oct 2	0.76	0.87	$0.82	13.4%	2.4K	0.35	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 25	0.04	0.22	$0.13	138.5%	3.6K	0.08	3.8K
$27.00	Oct 2	0.82	1.09	$0.96	28.1%	3.4K	0.35	638
$28.50	Oct 2	1.53	1.94	$1.74	23.6%	3.3K	0.51	18
$27.00	Sep 25	0.42	0.49	$0.45	15.6%	1.2K	0.29	1.1K
$26.00	Sep 25	0.19	0.24	$0.22	22.7%	679	0.16	708

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 3.9%, max 3.9%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Sep 25	Oct 9	83.3%	80.2%	3.9%	500	888

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 6.69, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$28.00	Oct 23	$0.13	$0.87	$0.13	62%	6.69	$27.13
$23.00	$24.00	Oct 30	$0.37	$0.63	$0.37	81%	1.70	$23.37
$23.00	$23.50	Sep 25	$0.12	$0.38	$0.12	98%	3.17	$23.12
$25.00	$26.00	Oct 23	$0.33	$0.67	$0.33	73%	2.03	$25.33
$30.00	$31.00	Oct 30	$0.26	$0.74	$0.26	48%	2.85	$30.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$33.00	Sep 25	$0.17	$0.33	$0.17	93%	1.94	$33.33
$33.00	$32.00	Oct 2	$0.57	$0.43	$0.57	86%	0.75	$32.43
$30.00	$29.00	Oct 30	$0.30	$0.70	$0.30	53%	2.33	$29.70
$32.00	$31.00	Oct 16	$0.50	$0.50	$0.50	65%	1.00	$31.50
$28.00	$27.00	Oct 30	$0.27	$0.73	$0.27	43%	2.70	$27.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 1.78, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$33.00	Oct 9	$0.31	$0.31	$0.19	72%	1.63	$32.81
$31.50	$32.00	Oct 9	$0.29	$0.29	$0.21	67%	1.38	$31.79
$31.00	$31.50	Oct 2	$0.23	$0.23	$0.27	74%	0.85	$31.23
$28.50	$29.00	Oct 16	$0.35	$0.35	$0.15	46%	2.33	$28.85
$32.00	$32.50	Oct 16	$0.25	$0.25	$0.25	65%	1.00	$32.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Oct 30	$0.64	$0.64	$0.36	62%	1.78	$26.36
$26.00	$25.00	Oct 30	$0.54	$0.54	$0.46	67%	1.17	$25.46
$26.00	$25.50	Oct 16	$0.37	$0.37	$0.13	68%	2.85	$25.63
$26.00	$25.00	Oct 23	$0.45	$0.45	$0.55	67%	0.82	$25.55
$24.50	$24.00	Oct 9	$0.23	$0.23	$0.27	78%	0.85	$24.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.47, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Sep 25	Oct 2	$0.48	82.1%	64.0%
$28.00	Sep 25	Oct 2	$0.47	82.5%	73.1%
$28.50	Sep 25	Oct 2	$0.47	82.5%	74.3%
$29.50	Sep 25	Oct 2	$0.46	83.2%	75.8%
$29.00	Sep 25	Oct 2	$0.53	84.0%	78.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Sep 25	Oct 2	$0.28	82.1%	64.0%
$28.00	Sep 25	Oct 2	$0.47	82.5%	73.1%
$28.50	Sep 25	Oct 2	$0.61	82.5%	74.3%
$29.50	Sep 25	Oct 2	$0.40	83.2%	75.8%
$29.00	Sep 25	Oct 2	$0.53	84.0%	78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 6.88% of stock, avg 15.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Sep 25	$1.08	$0.86	$1.94	$26.06	$29.94	6.88%
$28.50	Sep 25	$0.83	$1.13	$1.96	$26.54	$30.46	6.95%
$27.50	Sep 25	$1.34	$0.64	$1.98	$25.52	$29.48	7.02%
$29.00	Sep 25	$0.65	$1.44	$2.09	$26.91	$31.09	7.41%
$27.00	Sep 25	$1.67	$0.45	$2.12	$24.88	$29.12	7.52%
$29.50	Sep 25	$0.48	$1.77	$2.25	$27.25	$31.75	7.98%
$26.50	Sep 25	$2.04	$0.33	$2.37	$24.13	$28.87	8.41%
$26.00	Sep 25	$2.26	$0.22	$2.48	$23.52	$28.48	8.80%
$30.00	Sep 25	$0.36	$2.17	$2.53	$27.47	$32.53	8.97%
$27.50	Oct 2	$1.82	$0.92	$2.74	$24.76	$30.24	9.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.74% of stock, avg 11.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.50	$26.00	Sep 25	$0.27	$0.22	$0.49	$25.51	$30.99
$30.50	$26.50	Sep 25	$0.27	$0.33	$0.60	$25.90	$31.10
$30.00	$26.00	Sep 25	$0.36	$0.22	$0.58	$25.42	$30.58
$30.00	$26.50	Sep 25	$0.36	$0.33	$0.69	$25.81	$30.69
$30.50	$27.00	Sep 25	$0.27	$0.45	$0.72	$26.28	$31.22
$29.50	$26.00	Sep 25	$0.48	$0.22	$0.70	$25.30	$30.20
$30.00	$27.00	Sep 25	$0.36	$0.45	$0.81	$26.19	$30.81
$29.50	$26.50	Sep 25	$0.48	$0.33	$0.81	$25.69	$30.31
$29.50	$27.00	Sep 25	$0.48	$0.45	$0.93	$26.07	$30.43
$30.50	$27.50	Sep 25	$0.27	$0.64	$0.91	$26.59	$31.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.85, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	31/32	Oct 2	$0.37	$0.13	57%	2.85	$24.63	$31.37
26/27	32/32	Oct 2	$0.37	$0.13	46%	2.85	$26.63	$32.37
26/26	30/30	Oct 2	$0.38	$0.12	40%	3.17	$25.62	$30.38
26/26	32/32	Oct 2	$0.30	$0.20	56%	1.50	$25.70	$32.30
24/25	30/30	Oct 2	$0.33	$0.17	49%	1.94	$24.67	$30.33
24/25	32/32	Oct 2	$0.25	$0.25	64%	1.00	$24.75	$32.25
24/24	30/30	Sep 25	$0.22	$0.28	60%	0.79	$23.78	$29.72
26/26	30/30	Sep 25	$0.23	$0.27	46%	0.85	$26.27	$29.73
26/27	30/30	Sep 25	$0.24	$0.26	39%	0.92	$26.76	$29.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 30	$0.06	$0.94	10%	15.67
$29.00	$29.50	$30.00	Sep 25	$0.05	$0.45	14%	9.00
$27.00	$27.50	$28.00	Sep 25	$0.07	$0.43	16%	6.14
$28.00	$28.50	$29.00	Sep 25	$0.07	$0.43	16%	6.14
$30.00	$31.00	$32.00	Oct 23	$0.08	$0.92	9%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$28.00	$28.50	Sep 25	$0.05	$0.45	16%	9.00
$26.00	$27.00	$28.00	Oct 23	$0.07	$0.93	11%	13.29
$26.50	$27.00	$27.50	Sep 25	$0.07	$0.43	14%	6.14
$29.00	$29.50	$30.00	Sep 25	$0.07	$0.43	14%	6.14
$27.00	$27.50	$28.00	Oct 16	$0.05	$0.45	6%	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. 40 found (best net $-0.10, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$31.50	1:2	Oct 2	-$0.10	$0.40
$31.00	$31.50	1:2	Sep 25	-$0.06	$0.44
$32.00	$32.50	1:2	Sep 25	-$0.05	$0.45
$33.00	$33.50	1:2	Sep 25	-$0.05	$0.45
$31.50	$32.00	1:2	Sep 25	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.50	$25.00	1:2	Sep 25	-$0.05	$0.45
$25.00	$24.50	1:2	Oct 2	-$0.07	$0.43
$26.00	$25.50	1:2	Sep 25	-$0.08	$0.42
$26.50	$26.00	1:2	Sep 25	-$0.11	$0.39
$24.00	$23.50	1:2	Oct 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 9.65%, avg 3.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Oct 30	$2.72	0.52	2.9%	9.65%	12.52%	36	34
$30.00	Oct 30	$2.23	0.47	6.4%	7.91%	14.33%	54	109
$32.00	Oct 30	$1.60	0.38	13.5%	5.68%	19.19%	40	99
$33.00	Oct 30	$1.35	0.35	17.1%	4.79%	21.85%	41	66
$31.00	Oct 30	$1.78	0.43	10.0%	6.31%	16.28%	19	45
$31.00	Oct 23	$1.71	0.41	10.0%	6.07%	16.03%	73	492
$30.00	Oct 23	$2.02	0.46	6.4%	7.17%	13.59%	86	259
$29.00	Oct 23	$2.40	0.52	2.9%	8.51%	11.39%	126	79
$30.00	Oct 16	$1.96	0.45	6.4%	6.95%	13.37%	4.0K	7.6K
$33.00	Oct 23	$1.16	0.33	17.1%	4.11%	21.18%	28	476

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 67,756

Total Puts 29,291

Put/Call Ratio 0.43

Net Difference 38,465

Prior's Put/Call Breakdown

Total Calls 72,071

Total Puts 22,788

Put/Call Ratio 0.32

Net Difference 49,283

Prior 7-Day Put/Call Summary

Total Calls 354,662

Total Puts 164,454

Average Put/Call Ratio 0.48

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