Tour v509
APLD
APPLIED DIGITAL CORP
$31.18 -0.06%
$31.25 (+0.22%)🌙
as of 08/17 06:10 PM
(8/14 18:10) ◀
|
Monday, August 17, 2026 (6:10pm)
January 2026
|
▶ (8/18 18:11)
◀ 8/17 18:10 ▶

Option Volume

Detail
ℹ
Current (08/17) 67,371
Calls: 48,929 (73%)
Puts: 18,442 (27%)
Prior (08/14) 90,793
Calls: 65,898 (73%)
Puts: 24,895 (27%)
Current vs Prior -25.80%
Calls: -25.75% (Calls)
Puts: -25.92% (Puts)
Prior 7-Day Total 387,013
Calls: 283,167 (73%)
Puts: 103,846 (27%)
Prior 7-Day Average 55,287
Calls: 40,452 (73%)
Puts: 14,835 (27%)
Current vs Prior 7-Day Avg +21.86%
Calls: +20.95%
Puts: +24.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $9.87M
Calls: $7.42M (75%)
Puts: $2.45M (25%)
Prior (08/14) $12.30M
Calls: $10.03M (82%)
Puts: $2.27M (18%)
Current vs Prior -19.77%
Calls: -26.01%
Puts: +7.81%
Prior 7-Day Total $62.70M
Calls: $42.62M (68%)
Puts: $20.08M (32%)
Prior 7-Day Average $8.96M
Calls: $6.09M (68%)
Puts: $2.87M (32%)
Current vs Prior 7-Day Avg +10.16%
Calls: +21.88%
Puts: -14.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.38
Prior (08/14) 0.38
Current vs Prior -0.23%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +0.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 601,037
Calls: 447,179 (74%)
Puts: 153,858 (26%)
Prior (08/14) 605,807
Calls: 464,018 (77%)
Puts: 141,789 (23%)
Current vs Prior -0.79%
Prior 7-Day Total 3,885,237
Calls: 2,883,072 (74%)
Puts: 1,002,165 (26%)
Prior 7-Day Average 555,033
Calls: 411,867 (74%)
Puts: 143,166 (26%)
Current vs Prior 7-Day Avg +8.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 8.76% | 12.41%8.76% | 22.23%
Prior 9.55% | 14.42%9.55% | 23.17%
Current vs Prior -8.33% | -13.94%-8.33% | -4.09%
Prior 7-Day Avg 7.78% | 13.34%13.40% | 24.91%
Current vs 7-Day Avg +12.53% | -6.99%-34.66% | -10.77%
Prior 7-Day Eod 9.55% | 14.42%9.55% | 23.17%
Current vs 7-Day Eod -8.33% | -13.94%-8.33% | -4.09%
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 10.02% | 25.61%
Calls: 8.05% | 7.66%
Puts: 12.00% | 43.56%
Current vs 7-Day Avg +67.34% | +99.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($7.42M) vs puts ($2.45M). Extreme bullish P/C ratio of 0.38 - heavy call buying (48,929 calls vs 18,442 puts). Call-heavy open interest (447,179 calls vs 153,858 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 26 of results (avg 7.3%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.771.83$1.803.3%1.1K0.373.5K
$32.00Sep 182.772.87$2.823.5%2330.514.1K
$30.50Aug 211.521.60$1.565.1%5940.61474
$29.00Aug 212.532.70$2.626.5%1330.78449
$30.00Sep 183.653.90$3.786.6%3160.603.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 211.121.16$1.143.5%6430.461.7K
$32.00Aug 211.651.74$1.695.3%1470.58477
$30.50Aug 210.880.93$0.915.5%5840.39293
$33.50Aug 212.702.86$2.785.8%10.744
$33.00Aug 212.332.50$2.427.0%1470.70141

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.59, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.130.15$0.1414.3%7760.101.5K
$35.00Aug 210.220.24$0.238.7%3.8K0.1419.5K
$34.00Aug 210.350.38$0.378.1%2.0K0.211.8K
$33.50Aug 210.440.50$0.4712.8%2.3K0.26655
$33.00Aug 210.550.61$0.5810.3%2.1K0.302.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 210.100.12$0.1118.2%1640.07547
$28.00Aug 210.200.22$0.219.5%5970.13601
$28.50Aug 210.280.32$0.3013.3%2840.17862
$29.00Aug 210.370.42$0.4012.5%1.3K0.22342
$29.50Aug 210.480.55$0.5213.5%6250.27286

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.69, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Aug 214.456.20$5.3332.8%20.9425
$25.00Aug 215.906.60$6.2511.2%80.93185
$26.50Aug 213.255.50$4.3851.4%60.9351
$25.00Aug 284.808.05$6.4350.5%60.92152
$27.00Aug 213.904.85$4.3821.7%1110.92497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 214.807.20$6.0040.0%10.94--
$36.00Aug 213.705.40$4.5537.4%30.9149
$35.00Aug 212.574.85$3.7161.5%640.851.1K
$37.00Aug 285.207.60$6.4037.5%40.8550
$36.00Aug 283.906.75$5.3353.5%30.8050

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 53.0K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 210.860.92$0.896.7%10.1K0.422.4K
$35.00Aug 210.220.24$0.238.7%3.8K0.1419.5K
$31.00Aug 211.281.37$1.336.8%2.5K0.545.8K
$33.50Aug 210.440.50$0.4712.8%2.3K0.26655
$33.00Aug 210.550.61$0.5810.3%2.1K0.302.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.660.73$0.7010.0%3.0K0.335.2K
$25.00Sep 110.360.60$0.4850.0%2.0K0.13170
$29.00Aug 210.370.42$0.4012.5%1.3K0.22342
$26.00Aug 210.010.26$0.14178.6%9760.07400
$31.00Aug 211.121.16$1.143.5%6430.461.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 9.8%, max 21.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$34.50Aug 21Sep 4101.3%83.4%21.5%740255
$29.00Aug 21Sep 2594.6%81.2%16.5%134463
$31.00Aug 21Sep 2595.3%83.5%14.2%2.5K5.9K
$28.50Aug 21Sep 496.4%85.8%12.4%31106
$29.50Aug 21Sep 493.0%83.3%11.6%291295
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Sep 2594.6%81.2%16.5%1.3K381
$31.00Aug 21Sep 2595.3%83.5%14.2%6451.8K
$28.50Aug 21Sep 496.4%85.8%12.4%293862
$29.50Aug 21Sep 493.0%83.3%11.6%629286
$30.50Aug 21Sep 495.1%86.3%10.2%598293

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 5.67, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$26.00Sep 18$0.15$0.85$0.1584%5.67$25.15
$27.00$28.00Sep 4$0.35$0.65$0.3580%1.86$27.35
$29.00$30.00Sep 18$0.32$0.68$0.3266%2.13$29.32
$29.00$30.00Sep 11$0.35$0.65$0.3567%1.86$29.35
$32.00$33.00Sep 25$0.21$0.79$0.2152%3.76$32.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Aug 21$0.53$0.47$0.5386%0.89$34.47
$33.00$31.00Sep 25$0.64$1.36$0.6452%2.12$32.36
$31.00$30.00Sep 25$0.15$0.85$0.1544%5.67$30.85
$34.00$33.00Sep 11$0.35$0.65$0.3561%1.86$33.65
$35.00$34.00Sep 18$0.42$0.58$0.4263%1.38$34.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 1.13, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.50$34.00Sep 4$0.31$0.31$0.1961%1.63$33.81
$32.50$33.00Sep 4$0.33$0.33$0.1755%1.94$32.83
$33.00$34.00Sep 18$0.53$0.53$0.4754%1.13$33.53
$34.00$34.50Sep 4$0.23$0.23$0.2765%0.85$34.23
$35.00$36.00Sep 25$0.42$0.42$0.5860%0.72$35.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$28.00Sep 25$0.53$0.53$0.4766%1.13$28.47
$31.00$30.00Sep 18$0.63$0.63$0.3755%1.70$30.37
$30.50$30.00Sep 4$0.35$0.35$0.1558%2.33$30.15
$29.00$28.00Sep 11$0.44$0.44$0.5667%0.79$28.56
$28.00$27.00Sep 11$0.36$0.36$0.6473%0.56$27.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.64, cheapest $0.46)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 21Aug 28$0.4696.3%80.3%
$30.00Aug 21Aug 28$0.5594.2%84.5%
$30.50Aug 21Aug 28$0.8195.1%86.1%
$32.50Aug 21Aug 28$0.6296.6%89.1%
$31.00Aug 21Aug 28$0.6495.3%88.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 21Aug 28$0.5096.3%80.3%
$30.00Aug 21Aug 28$0.5894.2%84.5%
$30.50Aug 21Aug 28$0.6395.1%86.1%
$32.50Aug 21Aug 28$0.8696.6%89.1%
$31.00Aug 21Aug 28$0.6995.3%88.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 7.92% of stock, avg 15.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Aug 21$1.56$0.91$2.47$28.03$32.977.92%
$31.00Aug 21$1.33$1.14$2.47$28.53$33.477.92%
$31.50Aug 21$1.09$1.40$2.49$29.01$33.997.99%
$30.00Aug 21$1.88$0.70$2.58$27.42$32.588.27%
$32.00Aug 21$0.89$1.69$2.58$29.42$34.588.27%
$29.50Aug 21$2.22$0.52$2.74$26.76$32.248.79%
$32.50Aug 21$0.72$2.06$2.78$29.72$35.288.92%
$33.00Aug 21$0.58$2.42$3.00$30.00$36.009.62%
$29.00Aug 21$2.62$0.40$3.02$25.98$32.029.69%
$28.50Aug 21$2.87$0.30$3.17$25.33$31.6710.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.79% of stock, avg 10.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$29.00Aug 21$0.47$0.40$0.87$28.13$34.37
$33.50$29.50Aug 21$0.47$0.52$0.99$28.51$34.49
$33.00$29.00Aug 21$0.58$0.40$0.98$28.02$33.98
$33.00$29.50Aug 21$0.58$0.52$1.10$28.40$34.10
$33.50$30.00Aug 21$0.47$0.70$1.17$28.83$34.67
$32.50$29.00Aug 21$0.72$0.40$1.12$27.88$33.62
$33.00$30.00Aug 21$0.58$0.70$1.28$28.72$34.28
$32.50$29.50Aug 21$0.72$0.52$1.24$28.26$33.74
$32.50$30.00Aug 21$0.72$0.70$1.42$28.58$33.92
$33.50$30.50Aug 21$0.47$0.91$1.38$29.12$34.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 1.94, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2836/37Sep 4$0.66$0.3448%1.94$27.34$36.66
28/2835/36Sep 4$0.69$0.3142%2.23$27.31$35.69
27/2836/37Sep 18$0.67$0.3338%2.03$27.33$36.67
28/2936/37Sep 11$0.68$0.3237%2.12$28.32$36.68
26/2634/35Aug 28$0.23$0.2761%0.85$25.77$34.73
29/3034/35Aug 28$0.34$0.1638%2.13$29.16$34.84
26/2634/34Aug 28$0.26$0.2454%1.08$25.74$33.76
29/3034/34Aug 28$0.37$0.1332%2.85$29.13$33.87
28/2936/37Sep 18$0.70$0.3033%2.33$28.30$36.70
27/2836/37Sep 11$0.60$0.4042%1.50$27.40$36.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$29.00$30.00Sep 18$0.08$0.9210%11.50
$29.00$29.50$30.00Aug 21$0.06$0.4411%7.33
$33.00$34.00$35.00Sep 25$0.08$0.928%11.50
$30.00$30.50$31.00Aug 21$0.09$0.4113%4.56
$31.00$31.50$32.00Sep 4$0.07$0.436%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$31.00$32.00Sep 18$0.05$0.9510%19.00
$25.00$26.00$27.00Sep 18$0.05$0.958%19.00
$29.00$30.00$31.00Sep 11$0.07$0.9311%13.29
$26.00$27.00$28.00Sep 11$0.07$0.9310%13.29
$28.00$29.00$30.00Sep 18$0.07$0.9310%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.05, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$36.001:2Aug 21-$0.05$0.95
$36.00$37.001:2Aug 28-$0.16$0.84
$34.50$35.001:2Aug 21-$0.15$0.35
$35.00$36.001:2Aug 28-$0.33$0.67
$33.50$34.001:2Aug 21-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.50$27.001:2Aug 21-$0.06$0.44
$27.00$26.501:2Aug 21-$0.05$0.45
$25.50$25.001:2Aug 21-$0.06$0.44
$28.50$28.001:2Aug 21-$0.12$0.38
$28.00$27.501:2Aug 21-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 6.41%, avg 3.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.000.4012.2%6.41%18.67%6989
$34.00Sep 25$2.180.449.0%6.99%16.04%3--
$32.00Sep 25$2.810.522.6%9.01%11.64%236
$32.00Sep 18$2.770.512.6%8.88%11.51%2334.1K
$35.00Sep 18$1.770.3712.2%5.68%17.93%1.1K3.5K
$33.00Sep 25$2.300.485.8%7.38%13.21%1033
$33.00Sep 18$2.300.465.8%7.38%13.21%2821.1K
$36.00Sep 18$1.420.3315.5%4.55%20.01%1951.1K
$36.00Sep 25$1.160.3515.5%3.72%19.18%1--
$34.00Sep 11$1.590.409.0%5.10%14.14%3054

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 48,929
Total Puts 18,442
Put/Call Ratio 0.38
Net Difference 30,487

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 283,167
Total Puts 103,846
Average Put/Call Ratio 0.38
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