Tour v509
APLD
APPLIED DIGITAL CORP
$31.20 +1.89%
$31.30 (+0.32%)🌙
as of 08/14 06:10 PM
(8/13 18:12) ◀
|
Friday, August 14, 2026 (6:10pm)
January 2026
|
▶ (8/17 18:10)
◀ 8/14 18:10 ▶

Option Volume

Detail
ℹ
Current (08/14) 90,793
Calls: 65,898 (73%)
Puts: 24,895 (27%)
Prior (08/13) 56,346
Calls: 40,239 (71%)
Puts: 16,107 (29%)
Current vs Prior +61.13%
Calls: +63.77% (Calls)
Puts: +54.56% (Puts)
Prior 7-Day Total 335,902
Calls: 248,812 (74%)
Puts: 87,090 (26%)
Prior 7-Day Average 47,986
Calls: 35,544 (74%)
Puts: 12,441 (26%)
Current vs Prior 7-Day Avg +89.21%
Calls: +85.40%
Puts: +100.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $12.30M
Calls: $10.03M (82%)
Puts: $2.27M (18%)
Prior (08/13) $7.72M
Calls: $5.18M (67%)
Puts: $2.54M (33%)
Current vs Prior +59.25%
Calls: +93.49%
Puts: -10.64%
Prior 7-Day Total $56.84M
Calls: $36.89M (65%)
Puts: $19.95M (35%)
Prior 7-Day Average $8.12M
Calls: $5.27M (65%)
Puts: $2.85M (35%)
Current vs Prior 7-Day Avg +51.46%
Calls: +90.31%
Puts: -20.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.38
Prior (08/13) 0.40
Current vs Prior -5.62%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +5.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 605,807
Calls: 464,018 (77%)
Puts: 141,789 (23%)
Prior (08/13) 566,603
Calls: 407,194 (72%)
Puts: 159,409 (28%)
Current vs Prior +6.92%
Prior 7-Day Total 3,802,248
Calls: 2,797,497 (74%)
Puts: 1,004,751 (26%)
Prior 7-Day Average 543,178
Calls: 399,642 (74%)
Puts: 143,535 (26%)
Current vs Prior 7-Day Avg +11.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.05% | 9.55%9.55% | 23.17%
Prior 4.38% | 11.07%11.07% | 22.93%
Current vs Prior +118.25% | +30.28%-13.73% | +1.08%
Prior 7-Day Avg 7.51% | 13.26%14.54% | 25.75%
Current vs 7-Day Avg +27.24% | +8.74%-34.32% | -10.00%
Prior 7-Day Eod 4.38% | 11.07%11.07% | 22.93%
Current vs 7-Day Eod +118.25% | +30.28%-13.73% | +1.08%
Sentiment BEARISHBULLISH

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 8.33% | 19.26%
Calls: 7.10% | 7.47%
Puts: 9.57% | 31.05%
Current vs 7-Day Avg +101.22% | +164.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($10.03M) vs puts ($2.27M). Elevated premium activity with dollar volume up 59% vs prior. Dollar volume significantly above 7-day average (51% higher). Above-average activity with volume up 61% vs prior.

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 21 of results (avg 7.9%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.753.90$3.833.9%2660.623.2K
$31.00Aug 211.451.52$1.494.7%6.3K0.552.9K
$33.00Aug 281.301.37$1.345.2%980.40340
$34.00Sep 182.132.26$2.195.9%3210.43568
$30.00Aug 212.002.15$2.087.2%4.8K0.662.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Aug 210.390.41$0.405.0%6100.19453
$31.00Sep 182.963.20$3.087.8%1320.43688
$28.00Sep 181.591.73$1.668.4%860.293.1K
$35.00Sep 185.405.90$5.658.8%710.621.8K
$30.00Sep 182.382.61$2.509.2%1200.383.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.290.32$0.319.7%2.3K0.1719.0K
$34.00Aug 210.430.47$0.458.9%9720.241.1K
$33.50Aug 210.540.61$0.5712.3%6880.28233
$33.00Aug 210.660.76$0.7114.1%1.2K0.332.0K
$32.50Aug 210.810.94$0.8814.8%1.4K0.38767
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 210.050.06$0.0616.7%1360.033.2K
$27.00Aug 210.160.18$0.1711.8%1190.10489
$27.50Aug 210.220.25$0.2412.5%2170.12446
$28.00Aug 210.280.32$0.3013.3%5060.15523
$28.50Aug 210.390.41$0.405.0%6100.19453

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 145.656.50$6.0814.0%2031.00471
$25.50Aug 144.856.85$5.8534.2%131.0053
$28.00Aug 143.103.45$3.2810.7%2691.00516
$28.50Aug 142.053.95$3.0063.3%731.00123
$29.00Aug 141.722.49$2.1136.5%3751.00736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 143.556.70$5.1361.4%40.991
$35.00Aug 143.403.90$3.6513.7%130.99123
$34.50Aug 142.625.30$3.9667.7%70.98--
$37.00Aug 144.107.65$5.8860.4%30.98--
$33.00Aug 141.402.87$2.1369.0%150.9837

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 74.8K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 211.451.52$1.494.7%6.3K0.552.9K
$31.00Aug 140.160.32$0.2466.7%5.9K1.004.1K
$30.00Aug 141.081.45$1.2729.1%5.8K0.955.4K
$30.00Aug 212.002.15$2.087.2%4.8K0.662.1K
$31.50Aug 140.000.04$0.02200.0%3.2K0.123.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 250.771.20$0.9943.4%3.4K0.18132
$31.00Aug 211.181.31$1.2510.4%1.5K0.45673
$30.50Aug 140.000.03$0.02150.0%1.4K0.08809
$30.00Aug 140.000.16$0.08200.0%1.4K0.151.1K
$29.50Aug 140.000.05$0.03166.7%1.2K0.061.0K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 3.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$31.00Sep 25$0.25$0.75$0.2562%3.00$30.25
$30.00$31.00Sep 18$0.28$0.72$0.2862%2.57$30.28
$32.00$33.00Sep 4$0.14$0.86$0.1447%6.14$32.14
$28.00$29.00Sep 18$0.42$0.58$0.4272%1.38$28.42
$25.00$25.50Aug 14$0.23$0.27$0.23100%1.17$25.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$36.00$35.00Aug 21$0.57$0.43$0.5788%0.75$35.43
$36.00$35.00Sep 4$0.41$0.59$0.4171%1.44$35.59
$34.00$33.50Aug 21$0.11$0.39$0.1176%3.55$33.89
$36.00$35.00Aug 28$0.53$0.47$0.5382%0.89$35.47
$30.00$29.00Sep 4$0.19$0.81$0.1939%4.26$29.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 1.70, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.00$33.50Aug 28$0.33$0.33$0.1760%1.94$33.33
$31.50$32.00Aug 28$0.38$0.38$0.1248%3.17$31.88
$34.00$34.50Aug 28$0.28$0.28$0.2266%1.27$34.28
$36.00$37.00Sep 4$0.35$0.35$0.6572%0.54$36.35
$35.00$36.00Aug 28$0.32$0.32$0.6873%0.47$35.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$27.00Sep 25$0.63$0.63$0.3770%1.70$27.37
$31.00$30.00Sep 25$0.65$0.65$0.3557%1.86$30.35
$31.00$30.00Sep 4$0.67$0.67$0.3354%2.03$30.33
$29.00$28.00Sep 4$0.51$0.51$0.4967%1.04$28.49
$28.00$27.00Sep 11$0.44$0.44$0.5670%0.79$27.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.20, cheapest $1.20)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 21$1.2081.8%79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 0.93% of stock, avg 12.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Aug 14$0.24$0.05$0.29$30.71$31.290.93%
$31.50Aug 14$0.02$0.40$0.42$31.08$31.921.35%
$30.50Aug 14$0.77$0.02$0.79$29.71$31.292.53%
$32.00Aug 14$0.01$0.89$0.90$31.10$32.902.88%
$30.00Aug 14$1.27$0.08$1.35$28.65$31.354.33%
$32.50Aug 14$0.01$1.56$1.57$30.93$34.075.03%
$29.50Aug 14$1.72$0.03$1.75$27.75$31.255.61%
$29.00Aug 14$2.11$0.01$2.12$26.88$31.126.79%
$33.00Aug 14$0.01$2.13$2.14$30.86$35.146.86%
$30.50Aug 21$1.68$1.02$2.70$27.80$33.208.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.13% of stock, avg 9.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.50$30.50Aug 14$0.02$0.02$0.04$30.46$31.54
$31.50$31.00Aug 14$0.02$0.05$0.07$30.93$31.57
$31.50$30.00Aug 14$0.02$0.08$0.10$29.90$31.60
$33.50$30.50Aug 14$0.10$0.02$0.12$30.38$33.62
$31.50$27.50Aug 14$0.02$0.11$0.13$27.37$31.63
$31.50$26.50Aug 14$0.02$0.11$0.13$26.37$31.63
$33.50$30.00Aug 14$0.10$0.08$0.18$29.82$33.68
$33.50$31.00Aug 14$0.10$0.05$0.15$30.85$33.65
$33.50$27.50Aug 14$0.10$0.11$0.21$27.29$33.71
$33.50$26.50Aug 14$0.10$0.11$0.21$26.29$33.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 6.14, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2936/37Sep 4$0.86$0.1439%6.14$28.14$36.86
27/2836/37Sep 11$0.78$0.2241%3.55$27.22$36.78
27/2836/37Sep 4$0.69$0.3146%2.23$27.31$36.69
27/2835/36Sep 11$0.76$0.2436%3.17$27.24$35.76
25/2636/37Sep 11$0.60$0.4052%1.50$25.40$36.60
30/3034/34Aug 21$0.39$0.1142%3.55$29.61$34.39
26/2635/36Aug 28$0.50$0.5060%1.00$25.50$35.50
29/3034/34Aug 21$0.32$0.1848%1.78$29.18$34.32
25/2636/37Sep 4$0.49$0.5156%0.96$25.51$36.49
26/2736/37Sep 11$0.58$0.4247%1.38$26.42$36.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$31.50$32.00Aug 14$0.21$0.2997%1.38
$30.50$31.00$31.50Aug 14$0.31$0.1988%0.61
$35.00$36.00$37.00Aug 21$0.07$0.939%13.29
$34.00$35.00$36.00Sep 25$0.07$0.939%13.29
$31.00$31.50$32.00Aug 21$0.07$0.4311%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$31.50$32.00Aug 14$0.14$0.3660%2.57
$30.50$31.00$31.50Aug 14$0.32$0.1880%0.56
$31.00$31.50$32.00Aug 21$0.05$0.4511%9.00
$30.00$30.50$31.00Aug 14$0.09$0.4123%4.56
$28.50$29.00$29.50Aug 28$0.05$0.458%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. 55 found (best net $-1.52, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$30.501:2Aug 14-$0.27$0.23
$35.00$36.001:2Aug 28-$0.12$0.88
$36.00$37.001:2Aug 21-$0.06$0.94
$34.00$34.501:2Aug 21-$0.13$0.37
$35.00$35.501:2Aug 14-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$31.001:2Sep 25-$1.52$2.48
$32.50$32.001:2Aug 14-$0.22$0.28
$35.00$33.001:2Aug 28-$1.13$0.87
$26.00$25.501:2Aug 28-$0.07$0.43
$32.00$30.001:2Sep 11-$0.96$1.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.83%, avg 3.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 18$2.130.439.0%6.83%15.80%321568
$32.00Sep 18$2.810.522.6%9.01%11.57%2364.1K
$32.00Sep 25$2.800.532.6%8.97%11.54%2321
$35.00Sep 18$1.770.3812.2%5.67%17.85%9853.4K
$33.00Sep 25$2.350.485.8%7.53%13.30%2420
$36.00Sep 18$1.530.3515.4%4.90%20.29%5131.1K
$33.00Sep 18$2.360.475.8%7.56%13.33%635888
$37.00Sep 18$1.360.3118.6%4.36%22.95%331.5K
$35.00Sep 25$1.500.4012.2%4.81%16.99%1395
$34.00Sep 25$1.750.449.0%5.61%14.58%9--

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 65,898
Total Puts 24,895
Put/Call Ratio 0.38
Net Difference 41,003

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 248,812
Total Puts 87,090
Average Put/Call Ratio 0.36
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