Tour v509
APLD
APPLIED DIGITAL CORP
$30.62 -1.70%
$30.74 (+0.40%)🌙
as of 08/13 06:12 PM
(8/12 18:15) ◀
|
Thursday, August 13, 2026 (6:12pm)
January 2026
|
▶ (8/14 18:10)
◀ 8/13 18:12 ▶

Option Volume

Detail
ℹ
Current (08/13) 56,346
Calls: 40,239 (71%)
Puts: 16,107 (29%)
Prior (08/12) 58,421
Calls: 46,512 (80%)
Puts: 11,909 (20%)
Current vs Prior -3.55%
Calls: -13.49% (Calls)
Puts: +35.25% (Puts)
Prior 7-Day Total 361,778
Calls: 276,567 (76%)
Puts: 85,211 (24%)
Prior 7-Day Average 51,682
Calls: 39,509 (76%)
Puts: 12,173 (24%)
Current vs Prior 7-Day Avg +9.02%
Calls: +1.85%
Puts: +32.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $7.72M
Calls: $5.18M (67%)
Puts: $2.54M (33%)
Prior (08/12) $11.67M
Calls: $10.04M (86%)
Puts: $1.63M (14%)
Current vs Prior -33.81%
Calls: -48.37%
Puts: +56.04%
Prior 7-Day Total $63.30M
Calls: $43.34M (68%)
Puts: $19.96M (32%)
Prior 7-Day Average $9.04M
Calls: $6.19M (68%)
Puts: $2.85M (32%)
Current vs Prior 7-Day Avg -14.59%
Calls: -16.28%
Puts: -10.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.40
Prior (08/12) 0.26
Current vs Prior +56.34%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +20.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 566,603
Calls: 407,194 (72%)
Puts: 159,409 (28%)
Prior (08/12) 562,382
Calls: 409,548 (73%)
Puts: 152,834 (27%)
Current vs Prior +0.75%
Prior 7-Day Total 3,791,826
Calls: 2,792,854 (74%)
Puts: 998,972 (26%)
Prior 7-Day Average 541,689
Calls: 398,979 (74%)
Puts: 142,710 (26%)
Current vs Prior 7-Day Avg +4.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 4.38% | 11.07%11.07% | 22.93%
Prior 6.39% | 13.00%13.00% | 24.91%
Current vs Prior -31.50% | -14.85%-14.85% | -7.97%
Prior 7-Day Avg 8.21% | 13.91%15.78% | 26.76%
Current vs 7-Day Avg -46.67% | -20.42%-29.84% | -14.32%
Prior 7-Day Eod 6.39% | 13.00%13.00% | 24.91%
Current vs 7-Day Eod -31.50% | -14.85%-14.85% | -7.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.77% | 51.03%
Calls: 11.83% | 8.43%
Puts: 21.70% | 93.62%
Prior 16.77% | 51.03%
Calls: 11.83% | 8.43%
Puts: 21.70% | 93.62%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 6.65% | 12.90%
Calls: 6.16% | 7.28%
Puts: 7.15% | 18.53%
Current vs 7-Day Avg +152.29% | +295.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($5.18M). Extreme bullish P/C ratio of 0.40 - heavy call buying (40,239 calls vs 16,107 puts). P/C ratio rising 56% - increased hedging/bearish positioning. Call-heavy open interest (407,194 calls vs 159,409 puts) suggests bullish 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 28 of results (avg 8.2%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.653.80$3.724.0%4240.593.2K
$27.00Sep 185.205.50$5.355.6%20.74--
$33.00Sep 182.382.53$2.466.1%1240.46835
$35.00Sep 181.821.94$1.886.4%9490.373.2K
$35.00Aug 210.300.32$0.316.5%1.2K0.1618.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Sep 185.255.60$5.436.4%30.591.2K
$30.00Aug 211.171.27$1.228.2%9790.424.3K
$35.00Aug 214.504.90$4.708.5%300.841.1K
$25.00Sep 180.961.05$1.009.0%1010.193.2K
$35.00Sep 45.305.80$5.559.0%20.69--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.47, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 140.110.12$0.128.3%2.3K0.174.2K
$31.50Aug 140.200.22$0.219.5%3.5K0.273.0K
$31.00Aug 140.320.38$0.3517.1%2.8K0.403.3K
$30.50Aug 140.550.63$0.5913.6%4810.551.1K
$30.00Aug 140.840.95$0.9012.2%5090.695.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 140.130.15$0.1414.3%5380.191.1K
$30.50Aug 140.430.49$0.4613.0%8840.45253
$31.00Aug 140.690.80$0.7514.7%7350.61190
$25.00Aug 210.090.10$0.1010.0%1270.053.2K
$26.50Aug 210.210.25$0.2317.4%900.12133

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Aug 143.505.00$4.2535.3%600.9898
$25.50Aug 144.305.70$5.0028.0%220.9845
$25.00Aug 145.405.90$5.658.8%200.98469
$26.00Aug 144.404.70$4.556.6%180.97142
$27.00Aug 143.404.20$3.8021.1%520.97491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 143.103.80$3.4520.3%81.00--
$35.00Aug 144.104.90$4.5017.8%31.00128
$36.00Aug 145.105.60$5.359.3%131.00335
$36.50Aug 144.257.80$6.0358.9%41.005
$33.00Aug 142.002.95$2.4838.3%250.9353

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 41.4K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Aug 140.200.22$0.219.5%3.5K0.273.0K
$33.00Aug 140.030.04$0.0425.0%2.8K0.063.3K
$31.00Aug 140.320.38$0.3517.1%2.8K0.403.3K
$32.00Aug 140.110.12$0.128.3%2.3K0.174.2K
$35.00Aug 140.000.02$0.01200.0%1.6K0.014.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.240.30$0.2722.2%1.1K0.31729
$30.00Aug 211.171.27$1.228.2%9790.424.3K
$30.50Aug 140.430.49$0.4613.0%8840.45253
$27.00Sep 181.501.68$1.5911.3%8540.271.2K
$31.00Aug 140.690.80$0.7514.7%7350.61190

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 3.3%, max 5.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 14Aug 2886.5%82.3%5.1%120823
$30.50Aug 14Aug 2885.2%81.7%4.3%5081.1K
$30.00Aug 14Sep 2586.5%84.3%2.6%5165.5K
$31.50Aug 14Aug 2886.5%85.6%1.1%3.6K3.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 14Aug 2886.5%82.3%5.1%5721.2K
$30.50Aug 14Aug 2885.2%81.7%4.3%1.1K254
$30.00Aug 14Sep 2586.5%84.3%2.6%1.1K729
$31.50Aug 14Aug 2886.5%85.6%1.1%25086

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 0.80, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$29.00Sep 4$1.67$1.33$1.6780%0.80$27.67
$34.00$35.00Sep 25$0.15$0.85$0.1541%5.67$34.15
$33.00$34.00Sep 25$0.18$0.82$0.1844%4.56$33.18
$28.00$28.50Aug 21$0.14$0.36$0.1478%2.57$28.14
$31.00$32.00Sep 25$0.27$0.73$0.2753%2.70$31.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$32.00Sep 25$1.17$1.83$1.1761%1.56$33.83
$35.00$34.00Sep 11$0.30$0.70$0.3067%2.33$34.70
$36.00$35.00Aug 21$0.62$0.38$0.6288%0.61$35.38
$30.00$29.00Sep 4$0.19$0.81$0.1942%4.26$29.81
$33.00$32.50Aug 28$0.13$0.37$0.1364%2.85$32.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 2.85, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.00$33.00Sep 25$0.60$0.60$0.4051%1.50$32.60
$33.00$34.00Sep 11$0.42$0.42$0.5857%0.72$33.42
$35.00$36.00Sep 4$0.29$0.29$0.7169%0.41$35.29
$31.00$31.50Aug 21$0.24$0.24$0.2652%0.92$31.24
$32.50$33.00Aug 21$0.16$0.16$0.3466%0.47$32.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$26.00$25.50Aug 28$0.37$0.37$0.1383%2.85$25.63
$30.00$29.00Sep 25$0.70$0.70$0.3058%2.33$29.30
$29.00$28.00Sep 4$0.59$0.59$0.4164%1.44$28.41
$29.00$28.00Sep 11$0.56$0.56$0.4463%1.27$28.44
$28.00$27.00Sep 18$0.48$0.48$0.5268%0.92$27.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.01, cheapest $0.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 14Aug 21$0.9586.5%82.4%
$30.50Aug 14Aug 21$0.9985.2%86.1%
$31.00Aug 14Aug 21$1.0283.5%88.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 14Aug 21$0.9586.5%82.4%
$30.50Aug 14Aug 21$1.0885.2%86.1%
$31.00Aug 14Aug 21$1.0683.5%88.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.43% of stock, avg 13.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Aug 14$0.59$0.46$1.05$29.45$31.553.43%
$31.00Aug 14$0.35$0.75$1.10$29.90$32.103.59%
$30.00Aug 14$0.90$0.27$1.17$28.83$31.173.82%
$31.50Aug 14$0.21$1.07$1.28$30.22$32.784.18%
$29.50Aug 14$1.27$0.14$1.41$28.09$30.914.60%
$32.00Aug 14$0.12$1.38$1.50$30.50$33.504.90%
$29.00Aug 14$1.52$0.08$1.60$27.40$30.605.23%
$32.50Aug 14$0.06$1.97$2.03$30.47$34.536.63%
$28.50Aug 14$2.26$0.05$2.31$26.19$30.817.54%
$33.00Aug 14$0.04$2.48$2.52$30.48$35.528.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.39% of stock, avg 10.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$29.00Aug 14$0.04$0.08$0.12$28.88$33.12
$32.50$29.00Aug 14$0.06$0.08$0.14$28.86$32.64
$33.00$27.50Aug 14$0.04$0.11$0.15$27.35$33.15
$32.50$27.50Aug 14$0.06$0.11$0.17$27.33$32.67
$33.00$29.50Aug 14$0.04$0.14$0.18$29.32$33.18
$32.00$29.00Aug 14$0.12$0.08$0.20$28.80$32.20
$32.50$29.50Aug 14$0.06$0.14$0.20$29.30$32.70
$32.00$27.50Aug 14$0.12$0.11$0.23$27.27$32.23
$32.00$29.50Aug 14$0.12$0.14$0.26$29.24$32.26
$31.50$29.00Aug 14$0.21$0.08$0.29$28.71$31.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 1.27, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2635/36Aug 28$0.56$0.4458%1.27$25.44$35.56
27/2835/36Sep 4$0.70$0.3039%2.33$27.30$35.70
27/2834/34Aug 28$0.34$0.1645%2.12$27.16$34.34
25/2635/36Sep 4$0.57$0.4350%1.33$25.43$35.57
28/2932/33Aug 21$0.39$0.1135%3.55$28.61$32.89
26/2734/34Aug 28$0.32$0.1849%1.78$26.68$34.32
25/2632/33Aug 21$0.28$0.2256%1.27$25.22$32.78
27/2834/35Aug 28$0.31$0.1948%1.63$27.19$34.81
26/2734/35Aug 28$0.29$0.2152%1.38$26.71$34.79
28/2933/34Aug 21$0.34$0.1639%2.13$28.66$33.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 7.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.50$30.00$30.50Aug 14$0.06$0.4426%7.33
$30.00$30.50$31.00Aug 14$0.07$0.4330%6.14
$30.00$31.00$32.00Sep 4$0.06$0.9412%15.67
$31.00$32.00$33.00Sep 4$0.06$0.9411%15.67
$30.00$31.00$32.00Sep 11$0.07$0.9310%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.50$30.00$30.50Aug 14$0.06$0.4426%7.33
$30.00$30.50$31.00Aug 14$0.10$0.4030%4.00
$29.00$29.50$30.00Aug 14$0.07$0.4320%6.14
$26.00$27.00$28.00Sep 11$0.08$0.9210%11.50
$33.00$34.00$35.00Aug 14$0.08$0.927%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-1.33, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.00$29.001:2Sep 4-$1.71$1.29
$30.50$31.001:2Aug 14-$0.11$0.39
$31.00$31.501:2Aug 14-$0.07$0.43
$30.00$30.501:2Aug 14-$0.28$0.22
$35.00$36.001:2Aug 21-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$33.001:2Aug 28-$1.33$1.67
$34.00$31.001:2Sep 11-$1.22$1.78
$30.50$30.001:2Aug 14-$0.08$0.42
$31.00$30.501:2Aug 14-$0.17$0.33
$28.50$28.001:2Aug 14-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 5.94%, avg 4.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$1.820.3914.3%5.94%20.25%5857
$32.00Sep 18$2.800.504.5%9.14%13.65%1114.0K
$33.00Sep 18$2.380.467.8%7.77%15.55%124835
$35.00Sep 18$1.820.3714.3%5.94%20.25%9493.2K
$32.00Sep 25$2.760.494.5%9.01%13.52%219
$36.00Sep 25$1.500.3517.6%4.90%22.47%5819
$34.00Sep 25$1.970.4111.0%6.43%17.47%26
$34.00Sep 18$1.960.4111.0%6.40%17.44%99551
$36.00Sep 18$1.440.3317.6%4.70%22.27%461.1K
$31.00Sep 18$3.000.551.2%9.80%11.04%2871.4K

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 40,239
Total Puts 16,107
Put/Call Ratio 0.40
Net Difference 24,132

Prior's Put/Call Breakdown

Total Calls 46,512
Total Puts 11,909
Put/Call Ratio 0.26
Net Difference 34,603

Prior 7-Day Put/Call Summary

Total Calls 276,567
Total Puts 85,211
Average Put/Call Ratio 0.33
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