APLD - Options Database

APLD

APPLIED DIGITAL CORP

$28.12 +6.60%

$27.93 (-0.67%)🌙

as of 09/18 06:09 PM

(9/17 18:10) ◀

Friday, September 18, 2026 (6:09pm)

▶ (9/21 18:09)

◀ 9/18 18:09 ▶

Option Volume

Detail

ℹ

Current (09/18) 94,859

Calls: 72,071 (76%)

Puts: 22,788 (24%)

Prior (09/17) 103,067

Calls: 70,330 (68%)

Puts: 32,737 (32%)

Current vs Prior -7.96%

Calls: +2.48% (Calls)

Puts: -30.39% (Puts)

Prior 7-Day Total 470,180

Calls: 309,387 (66%)

Puts: 160,793 (34%)

Prior 7-Day Average 67,168

Calls: 44,198 (66%)

Puts: 22,970 (34%)

Current vs Prior 7-Day Avg +41.23%

Calls: +63.06%

Puts: -0.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $14.35M

Calls: $11.98M (83%)

Puts: $2.37M (17%)

Prior (09/17) $14.08M

Calls: $9.24M (66%)

Puts: $4.83M (34%)

Current vs Prior +1.95%

Calls: +29.63%

Puts: -50.99%

Prior 7-Day Total $60.52M

Calls: $35.69M (59%)

Puts: $24.83M (41%)

Prior 7-Day Average $8.65M

Calls: $5.10M (59%)

Puts: $3.55M (41%)

Current vs Prior 7-Day Avg +65.99%

Calls: +135.04%

Puts: -33.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.32

Prior (09/17) 0.47

Current vs Prior -32.07%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -41.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 847,536

Calls: 601,216 (71%)

Puts: 246,320 (29%)

Prior (09/17) 619,116

Calls: 429,143 (69%)

Puts: 189,973 (31%)

Current vs Prior +36.89%

Prior 7-Day Total 5,053,349

Calls: 3,623,756 (72%)

Puts: 1,429,593 (28%)

Prior 7-Day Average 721,907

Calls: 517,679 (72%)

Puts: 204,227 (28%)

Current vs Prior 7-Day Avg +17.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.10% | 8.82%2.10% | 22.30%

Prior 4.44% | 9.14%4.44% | 21.68%

Current vs Prior +98.85% | +35.85%-52.69% | +2.83%

Prior 7-Day Avg 6.47% | 10.59%7.80% | 23.27%

Current vs 7-Day Avg +36.39% | +17.16%-73.10% | -4.19%

Prior 7-Day Eod 4.44% | 9.14%4.44% | 21.68%

Current vs 7-Day Eod +98.85% | +35.85%-52.69% | +2.83%

Sentiment BEARISHBULLISH

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 83% of dollar volume in calls ($11.98M) vs puts ($2.37M). Dollar volume significantly above 7-day average (66% higher). Extreme bullish P/C ratio of 0.32 - heavy call buying (72,071 calls vs 22,788 puts). P/C ratio dropping 32% - sentiment shifting bullish.

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 23 of results (avg 7.1%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	2.09	2.14	$2.12	2.4%	4.5K	0.45	9.3K
$28.00	Oct 16	2.80	2.95	$2.88	5.2%	300	0.55	2.2K
$25.00	Oct 16	4.35	4.65	$4.50	6.7%	583	0.72	1.1K
$30.00	Sep 25	0.42	0.45	$0.44	6.8%	2.7K	0.27	2.2K
$28.00	Sep 25	1.10	1.18	$1.14	7.0%	1.8K	0.53	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	4.50	4.65	$4.58	3.3%	6	0.60	905
$30.00	Oct 16	3.85	4.05	$3.95	5.1%	151	0.55	2.4K
$27.00	Oct 16	2.13	2.26	$2.19	5.9%	80	0.39	574
$31.00	Sep 25	3.05	3.25	$3.15	6.3%	26	0.82	222
$25.00	Oct 16	1.32	1.41	$1.37	6.6%	269	0.28	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.65, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 25	0.15	0.18	$0.16	18.8%	186	0.12	425
$30.00	Sep 25	0.42	0.45	$0.44	6.8%	2.7K	0.27	2.2K
$29.00	Sep 25	0.67	0.79	$0.73	16.4%	1.6K	0.39	973
$28.50	Sep 25	0.86	1.05	$0.96	19.8%	1.4K	0.46	470
$30.00	Oct 2	0.79	0.96	$0.88	19.3%	687	0.36	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 25	0.30	0.34	$0.32	12.5%	590	0.20	646
$23.00	Oct 9	0.48	0.55	$0.52	13.5%	212	0.15	409
$24.00	Oct 9	0.65	0.77	$0.71	16.9%	41	0.19	582
$25.00	Oct 9	0.94	1.03	$0.99	9.1%	56	0.25	718
$23.00	Oct 16	0.73	0.81	$0.77	10.4%	183	0.18	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 18	3.80	6.95	$5.38	58.6%	13	1.00	210
$23.00	Sep 18	3.50	6.25	$4.88	56.4%	41	1.00	78
$23.50	Sep 18	3.05	5.85	$4.45	62.9%	11	1.00	208
$25.00	Sep 18	2.73	3.30	$3.01	18.9%	1.5K	1.00	3.5K
$25.50	Sep 18	2.40	3.80	$3.10	45.2%	1.9K	1.00	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 18	2.75	5.00	$3.88	58.0%	3	0.99	81
$31.00	Sep 18	1.40	4.40	$2.90	103.4%	2	0.99	111
$33.00	Sep 18	3.80	6.05	$4.93	45.6%	1	0.98	26
$30.00	Sep 18	1.03	2.45	$1.74	81.6%	36	0.98	366
$29.50	Sep 18	0.30	2.85	$1.58	161.4%	5	0.98	22

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 69.7K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 18	0.10	0.22	$0.16	75.0%	6.4K	0.70	3.9K
$27.50	Sep 18	0.52	0.80	$0.66	42.4%	5.2K	0.79	3.4K
$27.00	Sep 18	1.01	1.33	$1.17	27.4%	4.5K	1.00	4.0K
$30.00	Oct 16	2.09	2.14	$2.12	2.4%	4.5K	0.45	9.3K
$30.00	Sep 25	0.42	0.45	$0.44	6.8%	2.7K	0.27	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Sep 25	0.20	0.25	$0.23	21.7%	2.3K	0.15	2.2K
$27.00	Sep 18	0.00	0.01	$0.01	100.0%	2.0K	0.02	2.8K
$27.00	Sep 25	0.51	0.67	$0.59	27.1%	869	0.32	813
$25.50	Sep 18	0.00	0.01	$0.01	100.0%	775	0.01	782
$28.00	Sep 18	0.01	0.08	$0.05	140.0%	772	0.31	2.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 997.9%, max 3927.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Sep 18	Oct 2	2981.6%	74.0%	3927.8%	94	255
$27.50	Sep 18	Oct 2	378.4%	62.5%	505.7%	5.6K	3.5K
$28.00	Sep 18	Oct 30	108.0%	86.2%	25.2%	6.4K	3.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Sep 18	Oct 2	378.4%	62.5%	505.7%	705	499
$28.00	Sep 18	Oct 30	108.0%	86.2%	25.2%	776	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 6.69, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$24.00	Oct 9	$0.25	$0.75	$0.25	86%	3.00	$23.25
$26.00	$27.00	Oct 23	$0.20	$0.80	$0.20	67%	4.00	$26.20
$25.00	$26.00	Oct 23	$0.32	$0.68	$0.32	72%	2.12	$25.32
$24.00	$25.00	Oct 16	$0.45	$0.55	$0.45	77%	1.22	$24.45
$28.00	$29.00	Oct 23	$0.24	$0.76	$0.24	56%	3.17	$28.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.00	Sep 25	$0.13	$0.87	$0.13	92%	6.69	$32.87
$30.00	$29.50	Sep 18	$0.16	$0.34	$0.16	98%	2.13	$29.84
$32.00	$31.00	Oct 23	$0.28	$0.72	$0.28	65%	2.57	$31.72
$32.00	$31.00	Oct 2	$0.48	$0.52	$0.48	81%	1.08	$31.52
$29.00	$28.00	Oct 9	$0.23	$0.77	$0.23	51%	3.35	$28.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 1.78, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$30.00	Oct 9	$0.66	$0.66	$0.34	51%	1.94	$29.66
$31.00	$32.00	Oct 23	$0.59	$0.59	$0.41	58%	1.44	$31.59
$31.50	$32.00	Oct 2	$0.17	$0.17	$0.33	74%	0.52	$31.67
$29.00	$29.50	Sep 25	$0.22	$0.22	$0.28	61%	0.79	$29.22
$30.00	$30.50	Sep 25	$0.15	$0.15	$0.35	73%	0.43	$30.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Oct 30	$0.64	$0.64	$0.36	56%	1.78	$27.36
$26.00	$25.00	Oct 16	$0.49	$0.49	$0.51	67%	0.96	$25.51
$27.00	$26.00	Oct 9	$0.53	$0.53	$0.47	62%	1.13	$26.47
$24.00	$23.00	Oct 23	$0.38	$0.38	$0.62	76%	0.61	$23.62
$26.00	$25.00	Oct 30	$0.48	$0.48	$0.52	66%	0.92	$25.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.97, cheapest $0.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Sep 18	Sep 25	$0.98	108.0%	69.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Sep 18	Sep 25	$0.97	108.0%	69.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 0.75% of stock, avg 13.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Sep 18	$0.16	$0.05	$0.21	$27.79	$28.21	0.75%
$28.50	Sep 18	$0.01	$0.43	$0.44	$28.06	$28.94	1.56%
$27.50	Sep 18	$0.66	$0.10	$0.76	$26.74	$28.26	2.70%
$29.00	Sep 18	$0.01	$0.87	$0.88	$28.12	$29.88	3.13%
$27.00	Sep 18	$1.17	$0.01	$1.18	$25.82	$28.18	4.20%
$29.50	Sep 18	$0.01	$1.58	$1.59	$27.91	$31.09	5.65%
$26.50	Sep 18	$1.67	$0.01	$1.68	$24.82	$28.18	5.97%
$30.00	Sep 18	$0.01	$1.74	$1.75	$28.25	$31.75	6.22%
$26.00	Sep 18	$2.13	$0.01	$2.14	$23.86	$28.14	7.61%
$27.50	Sep 25	$1.40	$0.76	$2.16	$25.34	$29.66	7.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.25% of stock, avg 9.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$24.50	Sep 18	$0.01	$0.06	$0.07	$24.43	$28.57
$28.50	$28.00	Sep 18	$0.01	$0.05	$0.06	$27.94	$28.56
$28.50	$27.50	Sep 18	$0.01	$0.10	$0.11	$27.39	$28.61
$30.50	$24.50	Sep 18	$0.10	$0.06	$0.16	$24.34	$30.66
$33.50	$24.50	Sep 18	$0.11	$0.06	$0.17	$24.33	$33.67
$28.50	$24.00	Sep 18	$0.01	$0.16	$0.17	$23.83	$28.67
$30.50	$28.00	Sep 18	$0.10	$0.05	$0.15	$27.85	$30.65
$33.50	$28.00	Sep 18	$0.11	$0.05	$0.16	$27.84	$33.66
$30.50	$27.50	Sep 18	$0.10	$0.10	$0.20	$27.30	$30.70
$33.50	$27.50	Sep 18	$0.11	$0.10	$0.21	$27.29	$33.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.33, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	32/32	Oct 2	$0.35	$0.15	56%	2.33	$24.65	$31.85
24/25	32/33	Oct 2	$0.29	$0.21	64%	1.38	$24.71	$32.79
24/24	32/32	Oct 2	$0.29	$0.21	62%	1.38	$23.71	$31.79
26/27	30/30	Sep 25	$0.38	$0.12	41%	3.17	$26.62	$30.38
23/24	30/30	Sep 25	$0.25	$0.25	65%	1.00	$23.25	$30.25
24/24	32/33	Oct 2	$0.23	$0.27	69%	0.85	$23.77	$32.73
25/26	32/32	Oct 2	$0.29	$0.21	53%	1.38	$25.21	$31.79
26/26	32/32	Oct 2	$0.31	$0.19	48%	1.63	$25.69	$31.81
26/27	32/32	Oct 2	$0.34	$0.16	40%	2.13	$26.66	$31.84
25/26	32/33	Oct 2	$0.23	$0.27	60%	0.85	$25.27	$32.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$28.50	$29.00	Sep 18	$0.15	$0.35	67%	2.33
$27.00	$28.00	$29.00	Oct 9	$0.09	$0.91	13%	10.11
$30.00	$31.00	$32.00	Oct 16	$0.08	$0.92	10%	11.50
$30.00	$31.00	$32.00	Oct 30	$0.08	$0.92	9%	11.50
$29.00	$29.50	$30.00	Oct 2	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$28.50	$29.00	Sep 18	$0.06	$0.44	66%	7.33
$29.00	$30.00	$31.00	Oct 16	$0.07	$0.93	10%	13.29
$27.50	$28.00	$28.50	Sep 25	$0.06	$0.44	14%	7.33
$23.00	$24.00	$25.00	Oct 16	$0.08	$0.92	10%	11.50
$24.00	$24.50	$25.00	Sep 18	$0.05	$0.45	8%	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. 56 found (best net $-0.16, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$27.50	1:2	Sep 18	-$0.15	$0.35
$31.50	$32.00	1:2	Sep 25	-$0.07	$0.43
$30.00	$30.50	1:2	Sep 25	-$0.14	$0.36
$32.50	$33.00	1:2	Sep 25	-$0.08	$0.42
$33.00	$33.50	1:2	Sep 25	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$29.00	1:2	Sep 18	-$0.16	$0.34
$25.00	$24.50	1:2	Oct 2	-$0.06	$0.44
$27.00	$26.50	1:2	Sep 25	-$0.13	$0.37
$24.00	$23.50	1:2	Oct 2	-$0.06	$0.44
$28.00	$27.50	1:2	Sep 18	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 10.06%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Oct 30	$2.83	0.51	3.1%	10.06%	13.19%	19	23
$32.00	Oct 30	$1.79	0.38	13.8%	6.37%	20.16%	42	71
$30.00	Oct 23	$2.30	0.47	6.7%	8.18%	14.86%	145	253
$30.00	Oct 30	$2.26	0.47	6.7%	8.04%	14.72%	81	67
$33.00	Oct 30	$1.46	0.34	17.4%	5.19%	22.55%	33	39
$29.00	Oct 23	$2.63	0.52	3.1%	9.35%	12.48%	31	76
$30.00	Oct 16	$2.09	0.45	6.7%	7.43%	14.12%	4.5K	9.3K
$31.00	Oct 23	$1.68	0.42	10.2%	5.97%	16.22%	32	462
$29.00	Oct 16	$2.42	0.50	3.1%	8.61%	11.74%	122	1.4K
$31.00	Oct 16	$1.71	0.40	10.2%	6.08%	16.32%	89	1.7K

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 72,071

Total Puts 22,788

Put/Call Ratio 0.32

Net Difference 49,283

Prior's Put/Call Breakdown

Total Calls 70,330

Total Puts 32,737

Put/Call Ratio 0.47

Net Difference 37,593

Prior 7-Day Put/Call Summary

Total Calls 309,387

Total Puts 160,793

Average Put/Call Ratio 0.54

Ratio Trend Falling

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