Tour v504
APLD
APPLIED DIGITAL CORP
$29.69 +2.17%
$30.43 (+2.49%)🌙
as of 08/11 06:16 PM
(8/10 18:14) ◀
|
Tuesday, August 11, 2026 (6:16pm)
January 2026
|
▶ (8/12 09:35)
◀ 8/11 18:16 ▶

Option Volume

Detail
ℹ
Current (08/11) 36,310
Calls: 24,530 (68%)
Puts: 11,780 (32%)
Prior (08/10) 47,755
Calls: 34,695 (73%)
Puts: 13,060 (27%)
Current vs Prior -23.97%
Calls: -29.30% (Calls)
Puts: -9.80% (Puts)
Prior 7-Day Total 428,841
Calls: 333,571 (78%)
Puts: 95,270 (22%)
Prior 7-Day Average 61,263
Calls: 47,653 (78%)
Puts: 13,610 (22%)
Current vs Prior 7-Day Avg -40.73%
Calls: -48.52%
Puts: -13.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $9.96M
Calls: $4.51M (45%)
Puts: $5.45M (55%)
Prior (08/10) $7.18M
Calls: $4.83M (67%)
Puts: $2.35M (33%)
Current vs Prior +38.86%
Calls: -6.45%
Puts: +131.92%
Prior 7-Day Total $72.46M
Calls: $54.18M (75%)
Puts: $18.28M (25%)
Prior 7-Day Average $10.35M
Calls: $7.74M (75%)
Puts: $2.61M (25%)
Current vs Prior 7-Day Avg -3.74%
Calls: -41.68%
Puts: +108.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.48
Prior (08/10) 0.38
Current vs Prior +27.58%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +59.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 472,987
Calls: 356,732 (75%)
Puts: 116,255 (25%)
Prior (08/10) 497,911
Calls: 360,070 (72%)
Puts: 137,841 (28%)
Current vs Prior -5.01%
Prior 7-Day Total 3,965,572
Calls: 2,962,835 (75%)
Puts: 1,002,737 (25%)
Prior 7-Day Average 566,510
Calls: 423,262 (75%)
Puts: 143,248 (25%)
Current vs Prior 7-Day Avg -16.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 8.32% | 12.83%12.83% | 24.01%
Prior 9.22% | 13.66%13.66% | 24.98%
Current vs Prior -9.79% | -6.07%-6.07% | -3.87%
Prior 7-Day Avg 9.64% | 15.01%18.02% | 28.73%
Current vs 7-Day Avg -13.66% | -14.49%-28.81% | -16.42%
Prior 7-Day Eod 9.22% | 13.66%13.66% | 24.98%
Current vs 7-Day Eod -9.79% | -6.07%-6.07% | -3.87%
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

Extreme bullish P/C ratio of 0.48 - heavy call buying (24,530 calls vs 11,780 puts). Call-heavy open interest (356,732 calls vs 116,255 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 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 20 of results (avg 7.3%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 211.601.67$1.644.3%5100.532.3K
$32.00Aug 140.350.37$0.365.6%1.4K0.232.6K
$30.00Sep 183.203.40$3.306.1%4460.553.3K
$34.00Sep 181.882.00$1.946.2%430.38528
$31.00Sep 182.762.94$2.856.3%620.501.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 184.604.80$4.704.3%430.54576
$29.00Aug 140.740.78$0.765.3%1.3K0.37824
$30.00Sep 183.353.55$3.455.8%1380.463.6K
$34.00Sep 185.856.25$6.056.6%10.62--
$30.00Aug 211.811.96$1.897.9%660.484.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.56, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.100.12$0.1118.2%7960.091.1K
$35.00Aug 140.060.07$0.0714.3%9450.063.6K
$33.00Aug 140.180.21$0.2015.0%6060.142.3K
$32.50Aug 140.240.27$0.2611.5%5340.181.3K
$32.00Aug 140.350.37$0.365.6%1.4K0.232.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 140.740.78$0.765.3%1.3K0.37824
$29.50Aug 140.851.02$0.9418.1%2220.441.1K
$25.00Aug 210.230.27$0.2516.0%1430.113.4K
$27.00Aug 210.570.68$0.6317.5%900.23446
$26.00Aug 280.700.83$0.7617.1%600.21231

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 144.305.30$4.8020.8%60.97467
$25.50Aug 143.005.65$4.3361.2%50.9544
$24.00Aug 215.506.40$5.9515.1%50.9461
$24.50Aug 143.507.15$5.3368.5%10.93--
$26.00Aug 143.604.15$3.8814.2%30.93142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 145.106.45$5.7823.4%200.95134
$35.50Aug 143.857.75$5.8067.2%10.95--
$34.00Aug 144.104.80$4.4515.7%210.93--
$33.00Aug 143.254.55$3.9033.3%70.8766
$35.00Aug 215.406.00$5.7010.5%320.871.1K

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 21.7K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.880.97$0.939.7%1.4K0.485.4K
$32.00Aug 140.350.37$0.365.6%1.4K0.232.6K
$35.00Sep 181.631.79$1.719.4%1.1K0.342.6K
$33.50Aug 140.120.18$0.1540.0%1.1K0.12463
$35.00Aug 140.060.07$0.0714.3%9450.063.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 140.740.78$0.765.3%1.3K0.37824
$27.00Aug 140.180.22$0.2020.0%4760.145.9K
$28.00Aug 140.340.42$0.3821.1%4040.23644
$29.50Aug 140.851.02$0.9418.1%2220.441.1K
$27.50Aug 140.210.35$0.2850.0%1840.18338

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 16.2%, max 27.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Aug 14Aug 28103.4%81.0%27.7%468812
$32.00Aug 14Sep 25104.1%81.6%27.5%1.4K2.6K
$29.00Aug 14Sep 25105.2%87.2%20.7%124812
$31.50Aug 14Aug 28101.8%86.6%17.6%658724
$31.00Aug 14Sep 25102.2%87.7%16.6%7141.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Aug 14Aug 28103.4%81.0%27.7%8118
$29.00Aug 14Sep 25105.2%87.2%20.7%1.3K849
$27.50Aug 14Aug 28102.5%86.7%18.3%189341
$32.00Aug 14Sep 18104.1%89.1%16.8%50681
$29.50Aug 14Aug 28100.7%86.7%16.2%2241.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 2.08, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$28.00Sep 25$0.65$1.35$0.6572%2.08$26.65
$32.00$34.00Sep 25$0.27$1.73$0.2745%6.41$32.27
$27.00$28.00Aug 28$0.21$0.79$0.2174%3.76$27.21
$28.00$29.00Sep 4$0.30$0.70$0.3064%2.33$28.30
$26.00$26.50Aug 21$0.15$0.35$0.1585%2.33$26.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.00$33.00Aug 14$0.55$0.45$0.5592%0.82$33.45
$32.00$31.00Aug 21$0.34$0.66$0.3467%1.94$31.66
$28.00$25.00Sep 11$0.67$2.33$0.6736%3.48$27.33
$34.50$34.00Aug 28$0.30$0.20$0.3079%0.67$34.20
$29.50$29.00Aug 21$0.12$0.38$0.1244%3.17$29.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 2.12, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$30.50Aug 21$0.39$0.39$0.1147%3.55$30.39
$34.00$34.50Aug 28$0.25$0.25$0.2572%1.00$34.25
$31.00$32.00Sep 25$0.61$0.61$0.3949%1.56$31.61
$33.00$33.50Aug 28$0.28$0.28$0.2266%1.27$33.28
$32.00$32.50Aug 21$0.28$0.28$0.2265%1.27$32.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$28.00Sep 11$0.68$0.68$0.3259%2.12$28.32
$25.00$24.00Sep 11$0.45$0.45$0.5578%0.82$24.55
$27.00$26.00Sep 25$0.56$0.56$0.4468%1.27$26.44
$27.00$26.00Sep 4$0.49$0.49$0.5170%0.96$26.51
$29.00$27.00Sep 25$0.88$0.88$1.1259%0.79$28.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.65, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$0.47103.4%75.7%
$31.00Aug 14Aug 21$0.62102.2%84.6%
$29.50Aug 14Aug 21$0.71100.7%84.5%
$29.00Aug 14Aug 21$0.66105.2%90.4%
$30.00Aug 14Aug 21$0.7197.2%84.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$0.82103.4%75.7%
$31.00Aug 14Aug 21$0.87102.2%84.6%
$29.50Aug 14Aug 21$0.50100.7%84.5%
$29.00Aug 14Aug 21$0.56105.2%90.4%
$30.00Aug 14Aug 21$0.6397.2%84.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 7.24% of stock, avg 15.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.50Aug 14$1.21$0.94$2.15$27.35$31.657.24%
$30.00Aug 14$0.93$1.26$2.19$27.81$32.197.38%
$29.00Aug 14$1.50$0.76$2.26$26.74$31.267.61%
$30.50Aug 14$0.78$1.52$2.30$28.20$32.807.75%
$28.50Aug 14$1.80$0.54$2.34$26.16$30.847.88%
$31.00Aug 14$0.60$1.86$2.46$28.54$33.468.29%
$28.00Aug 14$2.13$0.38$2.51$25.49$30.518.45%
$31.50Aug 14$0.45$2.22$2.67$28.83$34.178.99%
$27.50Aug 14$2.68$0.28$2.96$24.54$30.469.97%
$32.00Aug 14$0.36$2.62$2.98$29.02$34.9810.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.16% of stock, avg 11.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$27.50Aug 14$0.36$0.28$0.64$26.86$32.64
$32.00$28.00Aug 14$0.36$0.38$0.74$27.26$32.74
$31.50$27.50Aug 14$0.45$0.28$0.73$26.77$32.23
$31.50$28.00Aug 14$0.45$0.38$0.83$27.17$32.33
$32.00$28.50Aug 14$0.36$0.54$0.90$27.60$32.90
$31.50$28.50Aug 14$0.45$0.54$0.99$27.51$32.49
$31.00$27.50Aug 14$0.60$0.28$0.88$26.62$31.88
$31.00$28.00Aug 14$0.60$0.38$0.98$27.02$31.98
$31.00$28.50Aug 14$0.60$0.54$1.14$27.36$32.14
$32.00$29.00Aug 14$0.36$0.76$1.12$27.88$33.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.57, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2633/34Aug 21$0.36$0.1457%2.57$25.64$33.36
26/2734/35Sep 4$0.76$0.2437%3.17$26.24$34.76
27/2833/34Aug 21$0.34$0.1646%2.13$27.16$33.34
24/2534/35Sep 11$0.63$0.3744%1.70$24.37$34.63
24/2431/32Aug 14$0.25$0.2558%1.00$24.25$31.25
24/2534/35Sep 4$0.53$0.4748%1.13$24.47$34.53
28/2831/32Aug 14$0.31$0.1935%1.63$28.19$31.31
24/2533/34Aug 21$0.33$0.6762%0.49$24.67$33.33
25/2634/35Sep 4$0.47$0.5344%0.89$25.53$34.47
26/2734/34Aug 28$0.44$0.5646%0.79$26.56$34.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$31.50$32.00Aug 14$0.06$0.4411%7.33
$28.00$29.00$30.00Sep 25$0.08$0.928%11.50
$30.50$31.00$31.50Aug 28$0.06$0.446%7.33
$32.00$33.00$34.00Sep 18$0.09$0.918%10.11
$28.00$28.50$29.00Aug 28$0.07$0.437%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$28.50$29.00Aug 14$0.06$0.4414%7.33
$27.50$28.00$28.50Aug 14$0.06$0.4412%7.33
$28.00$28.50$29.00Aug 28$0.05$0.457%9.00
$30.00$30.50$31.00Aug 14$0.08$0.4214%5.25
$27.00$27.50$28.00Aug 28$0.08$0.428%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.66, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$28.001:2Sep 11-$0.66$3.34
$34.00$34.501:2Aug 14-$0.05$0.45
$33.50$34.001:2Aug 14-$0.07$0.43
$34.50$35.001:2Aug 14-$0.06$0.44
$33.00$33.501:2Aug 14-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$31.001:2Sep 4-$0.50$3.50
$35.00$30.001:2Sep 25-$0.85$4.15
$34.00$32.001:2Aug 21-$1.24$0.76
$28.00$25.001:2Sep 11-$0.52$2.48
$26.50$26.001:2Aug 14-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 11.45%, avg 4.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Sep 25$3.400.551.0%11.45%12.50%1218
$34.00Sep 18$1.880.3814.5%6.33%20.85%43528
$32.00Sep 18$2.410.467.8%8.12%15.90%2363.9K
$34.00Sep 25$1.730.4014.5%5.83%20.34%22
$35.00Sep 18$1.630.3417.9%5.49%23.37%1.1K2.6K
$31.00Sep 18$2.760.504.4%9.30%13.71%621.1K
$35.00Sep 25$1.500.3617.9%5.05%22.94%1144
$30.00Sep 18$3.200.551.0%10.78%11.82%4463.3K
$33.00Sep 18$2.000.4111.2%6.74%17.88%106728
$31.00Sep 25$2.500.514.4%8.42%12.83%17

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 24,530
Total Puts 11,780
Put/Call Ratio 0.48
Net Difference 12,750

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 333,571
Total Puts 95,270
Average Put/Call Ratio 0.30
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...

Chart Title

Price — Past 7 Days

Add Card

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