Tour v500
APLD
APPLIED DIGITAL CORP
$29.06 -0.55%
$29.08 (+0.05%)🌙
as of 08/10 06:14 PM
(8/7 18:12) ◀
|
Monday, August 10, 2026 (6:14pm)
January 2026
|
▶ (8/11 18:16)
◀ 8/10 18:14 ▶

Option Volume

Detail
ℹ
Current (08/10) 47,755
Calls: 34,695 (73%)
Puts: 13,060 (27%)
Prior (08/07) 50,525
Calls: 34,632 (69%)
Puts: 15,893 (31%)
Current vs Prior -5.48%
Calls: +0.18% (Calls)
Puts: -17.83% (Puts)
Prior 7-Day Total 482,574
Calls: 372,714 (77%)
Puts: 109,860 (23%)
Prior 7-Day Average 68,939
Calls: 53,244 (77%)
Puts: 15,694 (23%)
Current vs Prior 7-Day Avg -30.73%
Calls: -34.84%
Puts: -16.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $7.18M
Calls: $4.83M (67%)
Puts: $2.35M (33%)
Prior (08/07) $7.18M
Calls: $4.26M (59%)
Puts: $2.91M (41%)
Current vs Prior -0.02%
Calls: +13.19%
Puts: -19.34%
Prior 7-Day Total $80.35M
Calls: $60.38M (75%)
Puts: $19.97M (25%)
Prior 7-Day Average $11.48M
Calls: $8.63M (75%)
Puts: $2.85M (25%)
Current vs Prior 7-Day Avg -37.49%
Calls: -44.06%
Puts: -17.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.38
Prior (08/07) 0.46
Current vs Prior -17.97%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +25.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 497,911
Calls: 360,070 (72%)
Puts: 137,841 (28%)
Prior (08/07) 598,453
Calls: 452,286 (76%)
Puts: 146,167 (24%)
Current vs Prior -16.80%
Prior 7-Day Total 4,064,174
Calls: 3,055,121 (75%)
Puts: 1,009,053 (25%)
Prior 7-Day Average 580,596
Calls: 436,445 (75%)
Puts: 144,150 (25%)
Current vs Prior 7-Day Avg -14.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 9.22% | 13.66%13.66% | 24.98%
Prior 10.30% | 16.22%16.22% | 26.97%
Current vs Prior -10.47% | -15.78%-15.78% | -7.36%
Prior 7-Day Avg 9.21% | 14.96%19.12% | 29.69%
Current vs 7-Day Avg +0.12% | -8.66%-28.56% | -15.87%
Prior 7-Day Eod 10.30% | 16.22%16.22% | 26.97%
Current vs 7-Day Eod -10.47% | -15.78%-15.78% | -7.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Prior 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 4.96% | 6.55%
Calls: 5.21% | 7.09%
Puts: 4.72% | 6.02%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.83M). Extreme bullish P/C ratio of 0.38 - heavy call buying (34,695 calls vs 13,060 puts). Call-heavy open interest (360,070 calls vs 137,841 puts) suggests bullish positioning. Declining open interest (down 17%) indicates positions being closed.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 11 of results (avg 7.8%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.800.84$0.824.9%1.7K0.415.0K
$28.00Aug 212.332.50$2.427.0%220.63835
$29.00Aug 141.201.29$1.257.2%4500.54535
$30.00Aug 211.421.53$1.487.4%1.0K0.462.1K
$31.00Aug 140.500.54$0.527.7%1.1K0.29600
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 144.855.15$5.006.0%330.92247
$31.00Aug 142.312.53$2.429.1%520.71174
$32.00Aug 143.053.35$3.209.4%340.81123
$30.00Aug 141.621.79$1.719.9%2160.60656

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.45, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.110.12$0.128.3%7140.08817
$33.50Aug 140.140.16$0.1513.3%4540.1085
$33.00Aug 140.180.21$0.2015.0%1.7K0.131.3K
$32.50Aug 140.230.27$0.2516.0%1.2K0.16263
$32.00Aug 140.300.34$0.3212.5%2.2K0.20972
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 140.170.20$0.1915.8%4960.12589
$28.00Aug 140.580.70$0.6418.8%3860.33430
$25.00Aug 280.650.73$0.6911.6%500.205.3K
$28.50Aug 140.850.97$0.9113.2%3830.40261

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.50Aug 144.457.05$5.7545.2%870.9721
$24.00Aug 144.506.95$5.7342.8%830.96257
$24.50Aug 143.006.75$4.8876.8%80.9521
$25.00Aug 143.155.75$4.4558.4%170.95478
$25.50Aug 142.964.60$3.7843.4%520.9352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 144.855.15$5.006.0%330.92247
$33.00Aug 143.704.95$4.3328.9%310.8897
$32.50Aug 141.984.80$3.3983.2%10.8425
$33.50Aug 213.355.95$4.6555.9%10.81--
$32.00Aug 143.053.35$3.209.4%340.81123

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 27.9K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 140.300.34$0.3212.5%2.2K0.20972
$30.00Aug 140.800.84$0.824.9%1.7K0.415.0K
$33.00Aug 140.180.21$0.2015.0%1.7K0.131.3K
$29.50Aug 140.951.09$1.0213.7%1.3K0.47377
$32.50Aug 140.230.27$0.2516.0%1.2K0.16263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 140.320.44$0.3831.6%1.6K0.214.6K
$25.00Aug 140.040.10$0.0785.7%1.5K0.06482
$25.00Aug 210.350.46$0.4126.8%6760.153.6K
$26.50Aug 140.170.29$0.2352.2%5570.15278
$26.00Aug 140.170.20$0.1915.8%4960.12589

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 11.7%, max 31.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Aug 14Aug 28101.8%77.3%31.7%1.2K263
$24.50Aug 14Aug 28105.3%86.3%22.0%3021
$24.00Aug 14Sep 4111.9%92.7%20.7%84257
$27.00Aug 14Sep 1898.5%84.5%16.5%57503
$34.00Aug 14Sep 18104.1%90.0%15.7%7971.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.50Aug 14Aug 21113.0%86.2%31.1%63260
$24.00Aug 14Sep 18111.9%87.0%28.6%981.7K
$24.50Aug 14Aug 28105.3%86.3%22.0%5378
$27.00Aug 14Sep 1898.5%84.5%16.5%2.0K5.7K
$34.00Aug 14Sep 18104.1%90.0%15.7%381.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 9.00, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$31.00Sep 18$0.10$0.90$0.109.00$30.10
$33.00$34.00Sep 4$0.11$0.89$0.118.09$33.11
$29.00$30.00Sep 11$0.16$0.84$0.165.25$29.16
$31.50$32.00Aug 28$0.10$0.40$0.104.00$31.60
$32.00$33.00Sep 11$0.23$0.77$0.233.35$32.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$29.50Aug 21$0.10$0.40$0.104.00$29.90
$25.00$24.00Sep 4$0.20$0.80$0.204.00$24.80
$27.00$26.00Sep 18$0.20$0.80$0.204.00$26.80
$24.00$23.50Aug 21$0.12$0.38$0.123.17$23.88
$26.50$26.00Aug 21$0.12$0.38$0.123.17$26.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 9.00, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$27.00$28.00Sep 4$0.85$0.85$0.155.67$27.85
$28.00$29.00Sep 11$0.81$0.81$0.194.26$28.81
$30.00$31.00Sep 4$0.79$0.79$0.213.76$30.79
$33.00$33.50Aug 28$0.38$0.38$0.123.17$33.38
$25.00$26.00Sep 18$0.75$0.75$0.253.00$25.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$32.00Sep 18$1.80$1.80$0.209.00$32.20
$33.00$32.00Sep 4$0.85$0.85$0.155.67$32.15
$33.00$32.00Aug 21$0.84$0.84$0.165.25$32.16
$34.50$33.00Aug 28$1.17$1.17$0.333.55$33.33
$31.00$30.50Aug 14$0.38$0.38$0.123.17$30.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.50, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 14Aug 21$0.24107.9%89.4%
$33.50Aug 14Aug 21$0.27103.4%84.6%
$34.00Aug 14Aug 21$0.37104.1%95.2%
$33.00Aug 14Aug 21$0.45102.7%94.2%
$32.00Aug 14Aug 21$0.52101.0%92.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 14Aug 21$0.08104.1%95.2%
$23.50Aug 14Aug 21$0.09113.0%86.2%
$24.50Aug 14Aug 21$0.13105.3%81.1%
$32.00Aug 14Aug 21$0.18101.0%92.4%
$24.00Aug 14Aug 21$0.19111.9%94.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 8.12% of stock, avg 17.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.00Aug 14$1.25$1.11$2.36$26.64$31.368.12%
$28.50Aug 14$1.51$0.91$2.42$26.08$30.928.33%
$28.00Aug 14$1.79$0.64$2.43$25.57$30.438.36%
$29.50Aug 14$1.02$1.43$2.45$27.05$31.958.43%
$30.00Aug 14$0.82$1.71$2.53$27.47$32.538.71%
$27.50Aug 14$2.12$0.47$2.59$24.91$30.098.91%
$30.50Aug 14$0.65$2.04$2.69$27.81$33.199.26%
$27.00Aug 14$2.54$0.38$2.92$24.08$29.9210.05%
$31.00Aug 14$0.52$2.42$2.94$28.06$33.9410.12%
$26.50Aug 14$2.86$0.23$3.09$23.41$29.5910.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 2.82% of stock, avg 11.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.50$27.00Aug 14$0.44$0.38$0.82$26.18$32.32
$31.00$27.00Aug 14$0.52$0.38$0.90$26.10$31.90
$31.50$27.50Aug 14$0.44$0.47$0.91$26.59$32.41
$31.00$27.50Aug 14$0.52$0.47$0.99$26.51$31.99
$30.50$27.00Aug 14$0.65$0.38$1.03$25.97$31.53
$31.50$28.00Aug 14$0.44$0.64$1.08$26.92$32.58
$30.50$27.50Aug 14$0.65$0.47$1.12$26.38$31.62
$31.00$28.00Aug 14$0.52$0.64$1.16$26.84$32.16
$30.00$27.00Aug 14$0.82$0.38$1.20$25.80$31.20
$30.00$27.50Aug 14$0.82$0.47$1.29$26.21$31.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 6.14, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2632/33Sep 4$0.86$0.146.14$25.14$32.86
26/2731/32Sep 18$0.86$0.146.14$26.14$31.86
29/3032/33Sep 4$0.85$0.155.67$29.15$32.85
27/2833/34Sep 11$0.84$0.165.25$27.16$33.84
30/3132/33Sep 11$0.83$0.174.88$30.17$32.83
24/2526/27Sep 18$0.82$0.184.56$24.18$26.82
25/2633/34Sep 11$0.81$0.194.26$25.19$33.81
26/2729/30Sep 4$0.80$0.204.00$26.20$29.80
26/2731/32Sep 11$0.80$0.204.00$26.20$31.80
26/2731/32Sep 4$0.79$0.213.76$26.21$31.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.50$31.00$31.50Aug 14$0.05$0.459.00
$28.00$29.00$30.00Sep 4$0.11$0.898.09
$31.00$32.00$33.00Sep 11$0.11$0.898.09
$28.00$28.50$29.00Aug 21$0.06$0.447.33
$27.00$27.50$28.00Aug 21$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$24.00$25.00$26.00Sep 18$0.09$0.9110.11
$25.00$26.00$27.00Sep 11$0.10$0.909.00
$25.00$25.50$26.00Aug 14$0.06$0.447.33
$24.00$25.00$26.00Sep 11$0.12$0.887.33
$25.00$26.00$27.00Sep 4$0.13$0.876.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-1.33, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$34.501:2Aug 14-$0.08$0.42
$33.50$34.001:2Aug 14-$0.09$0.41
$33.00$33.501:2Aug 14-$0.10$0.40
$32.50$33.001:2Aug 14-$0.15$0.35
$32.00$32.501:2Aug 14-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$28.001:2Sep 11-$1.33$0.67
$25.00$24.001:2Sep 4-$0.52$0.48
$26.00$25.001:2Sep 4-$0.54$0.46
$25.00$24.501:2Aug 14-$0.07$0.43
$27.00$26.501:2Aug 14-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 10.32%, avg 3.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Sep 18$3.000.533.2%10.32%13.56%3863.1K
$31.00Sep 18$2.600.496.7%8.95%15.62%451.1K
$30.00Sep 11$2.460.513.2%8.47%11.70%5285
$30.00Sep 4$2.310.533.2%7.95%11.18%24106
$32.00Sep 18$2.290.4410.1%7.88%18.00%713.8K
$33.00Sep 18$2.010.4113.6%6.92%20.47%36719
$31.00Sep 4$1.920.466.7%6.61%13.28%10169
$30.00Aug 28$1.830.483.2%6.30%9.53%88487
$31.00Sep 11$1.770.466.7%6.09%12.77%4835
$32.00Sep 4$1.700.4110.1%5.85%15.97%20111

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 34,695
Total Puts 13,060
Put/Call Ratio 0.38
Net Difference 21,635

Prior's Put/Call Breakdown

Total Calls 34,632
Total Puts 15,893
Put/Call Ratio 0.46
Net Difference 18,739

Prior 7-Day Put/Call Summary

Total Calls 372,714
Total Puts 109,860
Average Put/Call Ratio 0.30
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All